Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.67 | 14.00 | 13.67 | 13.78 | 11,959 | -0.22(-1.57%) |
May 16, 2024 | 14.04 | 14.51 | 13.53 | 14.00 | 33,268 | +0.59(+4.40%) |
May 15, 2024 | 14.21 | 14.46 | 13.41 | 13.41 | 21,239 | -0.99(-6.88%) |
May 14, 2024 | 13.58 | 15.15 | 13.20 | 14.40 | 38,256 | +0.82(+6.04%) |
May 13, 2024 | 14.00 | 14.70 | 13.58 | 13.58 | 14,471 | -0.42(-3.00%) |
May 10, 2024 | 13.71 | 14.40 | 13.57 | 14.00 | 28,880 | +0.29(+2.12%) |
May 09, 2024 | 15.00 | 15.07 | 13.66 | 13.71 | 39,059 | -0.59(-4.13%) |
May 08, 2024 | 14.48 | 15.00 | 13.60 | 14.30 | 37,480 | -0.17(-1.17%) |
May 07, 2024 | 14.14 | 15.29 | 14.14 | 14.47 | 34,381 | +0.40(+2.84%) |
May 06, 2024 | 14.85 | 14.93 | 14.07 | 14.07 | 5,234 | -0.33(-2.29%) |
May 03, 2024 | 14.31 | 14.70 | 14.08 | 14.40 | 5,789 | +0.71(+5.19%) |
May 02, 2024 | 14.01 | 14.16 | 13.69 | 13.69 | 8,850 | -0.26(-1.86%) |
May 01, 2024 | 13.90 | 14.15 | 13.77 | 13.95 | 3,100 | +0.13(+0.94%) |
Apr 30, 2024 | 14.13 | 14.13 | 13.61 | 13.82 | 8,695 | -0.03(-0.22%) |
Apr 29, 2024 | 13.95 | 14.10 | 13.39 | 13.85 | 13,393 | -0.10(-0.72%) |
Apr 26, 2024 | 13.76 | 14.37 | 13.76 | 13.95 | 9,041 | +0.03(+0.22%) |
Apr 25, 2024 | 14.70 | 14.70 | 13.82 | 13.92 | 7,068 | -0.56(-3.87%) |
Apr 24, 2024 | 14.59 | 14.70 | 14.13 | 14.48 | 13,612 | -0.28(-1.90%) |
Apr 23, 2024 | 14.63 | 15.12 | 14.32 | 14.76 | 24,874 | +0.04(+0.27%) |
Apr 22, 2024 | 14.36 | 14.78 | 13.77 | 14.72 | 34,746 | +0.27(+1.87%) |
Apr 19, 2024 | 14.80 | 14.94 | 14.22 | 14.45 | 12,710 | -0.82(-5.37%) |
Apr 18, 2024 | 15.26 | 15.27 | 14.76 | 15.27 | 14,519 | +0.53(+3.60%) |
Apr 17, 2024 | 15.26 | 15.40 | 14.58 | 14.74 | 9,832 | -0.29(-1.93%) |
Apr 16, 2024 | 15.05 | 15.38 | 14.80 | 15.03 | 8,341 | -0.11(-0.73%) |
Apr 15, 2024 | 15.70 | 15.89 | 15.07 | 15.14 | 8,595 | -0.81(-5.08%) |
Apr 12, 2024 | 15.71 | 16.11 | 14.71 | 15.95 | 22,431 | -0.04(-0.25%) |
Apr 11, 2024 | 15.95 | 16.09 | 15.57 | 15.99 | 7,809 | +0.03(+0.16%) |
Apr 10, 2024 | 15.81 | 15.96 | 15.22 | 15.96 | 12,870 | +0.02(+0.09%) |
Apr 09, 2024 | 15.85 | 16.27 | 15.68 | 15.95 | 14,813 | -0.14(-0.87%) |
Apr 08, 2024 | 15.80 | 16.41 | 15.65 | 16.09 | 19,904 | +0.25(+1.58%) |
Apr 05, 2024 | 14.82 | 15.84 | 14.27 | 15.84 | 37,551 | +0.74(+4.90%) |
Apr 04, 2024 | 15.45 | 15.45 | 14.90 | 15.10 | 10,201 | -0.37(-2.39%) |
Apr 03, 2024 | 15.12 | 15.47 | 14.82 | 15.47 | 25,419 | +0.08(+0.52%) |
Apr 02, 2024 | 15.40 | 15.51 | 15.02 | 15.39 | 10,914 | -0.01(-0.06%) |
Apr 01, 2024 | 15.40 | 15.71 | 15.40 | 15.40 | 2,958 | +0.00(+0.00%) |
Mar 28, 2024 | 15.89 | 15.99 | 15.31 | 15.40 | 7,047 | +0.05(+0.33%) |
Mar 27, 2024 | 15.54 | 15.73 | 15.09 | 15.35 | 11,648 | -0.03(-0.20%) |
Mar 26, 2024 | 15.27 | 15.61 | 15.25 | 15.38 | 59,611 | +0.13(+0.85%) |
Mar 25, 2024 | 15.43 | 15.60 | 14.77 | 15.25 | 44,341 | +0.04(+0.26%) |
Mar 22, 2024 | 16.03 | 16.03 | 14.57 | 15.21 | 65,203 | +0.00(+0.00%) |
Mar 21, 2024 | 15.57 | 15.75 | 14.75 | 15.21 | 48,965 | -0.58(-3.67%) |
Mar 20, 2024 | 15.66 | 15.95 | 15.65 | 15.79 | 18,068 | +0.13(+0.83%) |
Mar 19, 2024 | 15.98 | 16.00 | 15.55 | 15.66 | 18,474 | -0.33(-2.06%) |
Mar 18, 2024 | 15.99 | 16.53 | 15.94 | 15.99 | 81,709 | +0.16(+1.01%) |
Mar 15, 2024 | 15.97 | 16.53 | 15.60 | 15.83 | 104,045 | -0.14(-0.88%) |
Mar 14, 2024 | 15.67 | 16.04 | 15.50 | 15.97 | 26,465 | -0.03(-0.19%) |
Mar 13, 2024 | 15.36 | 16.60 | 15.36 | 16.00 | 37,729 | +0.12(+0.76%) |
Mar 12, 2024 | 16.25 | 16.64 | 15.88 | 15.88 | 27,349 | -0.38(-2.34%) |
Mar 11, 2024 | 17.10 | 17.10 | 16.20 | 16.26 | 88,872 | -0.85(-4.97%) |
Mar 08, 2024 | 17.78 | 17.78 | 17.11 | 17.11 | 20,572 | -0.67(-3.77%) |
Mar 07, 2024 | 18.35 | 18.35 | 16.44 | 17.78 | 98,597 | -1.11(-5.88%) |
Mar 06, 2024 | 18.68 | 20.18 | 18.68 | 18.89 | 17,296 | +0.45(+2.44%) |
Mar 05, 2024 | 19.41 | 19.41 | 18.40 | 18.44 | 4,248 | -0.86(-4.46%) |
Mar 04, 2024 | 20.00 | 20.18 | 19.30 | 19.30 | 10,493 | -0.70(-3.50%) |
Mar 01, 2024 | 19.67 | 20.00 | 19.21 | 20.00 | 4,620 | +0.27(+1.37%) |
Feb 29, 2024 | 19.31 | 20.17 | 19.31 | 19.73 | 19,638 | -0.44(-2.18%) |
Feb 28, 2024 | 19.50 | 20.41 | 19.36 | 20.17 | 20,561 | +0.72(+3.70%) |
Feb 27, 2024 | 19.30 | 19.77 | 19.12 | 19.45 | 5,550 | +0.43(+2.26%) |
Feb 26, 2024 | 18.50 | 19.92 | 18.49 | 19.02 | 15,981 | +0.52(+2.81%) |
Feb 23, 2024 | 18.02 | 18.50 | 17.67 | 18.50 | 9,763 | +0.75(+4.23%) |
Feb 22, 2024 | 17.15 | 17.75 | 16.65 | 17.75 | 9,331 | +1.04(+6.22%) |
Feb 21, 2024 | 17.08 | 17.25 | 16.71 | 16.71 | 7,804 | -0.27(-1.62%) |
Feb 20, 2024 | 17.15 | 17.16 | 16.00 | 16.98 | 17,422 | -0.23(-1.31%) |
Feb 16, 2024 | 17.50 | 17.55 | 17.21 | 17.21 | 7,478 | -0.29(-1.66%) |
Feb 15, 2024 | 17.55 | 18.04 | 17.50 | 17.50 | 10,027 | -0.30(-1.69%) |
Feb 14, 2024 | 17.83 | 18.19 | 17.76 | 17.80 | 8,965 | +0.20(+1.14%) |
Feb 13, 2024 | 18.31 | 18.31 | 17.15 | 17.60 | 11,042 | -0.98(-5.27%) |
Feb 12, 2024 | 18.58 | 18.86 | 18.58 | 18.58 | 3,508 | -0.28(-1.48%) |
Feb 09, 2024 | 18.57 | 18.93 | 18.34 | 18.86 | 11,596 | +0.51(+2.78%) |
Feb 08, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 1,042 | -0.41(-2.19%) |
Feb 07, 2024 | 18.99 | 18.99 | 18.54 | 18.76 | 3,403 | +0.24(+1.30%) |
Feb 06, 2024 | 18.60 | 19.20 | 18.24 | 18.52 | 9,373 | -0.19(-1.02%) |
Feb 05, 2024 | 19.34 | 19.45 | 18.71 | 18.71 | 4,014 | -0.76(-3.90%) |
Feb 02, 2024 | 19.43 | 19.47 | 18.74 | 19.47 | 12,364 | -0.05(-0.26%) |
Feb 01, 2024 | 20.07 | 20.55 | 19.52 | 19.52 | 14,623 | -0.66(-3.27%) |
Jan 31, 2024 | 20.50 | 20.55 | 20.05 | 20.18 | 4,863 | +0.04(+0.20%) |
Jan 30, 2024 | 19.59 | 20.21 | 19.48 | 20.14 | 16,802 | +0.44(+2.23%) |
Jan 29, 2024 | 18.63 | 19.98 | 18.03 | 19.70 | 17,252 | +1.15(+6.20%) |
Jan 26, 2024 | 18.85 | 19.50 | 18.36 | 18.55 | 6,075 | -0.33(-1.75%) |
Jan 25, 2024 | 18.84 | 19.47 | 18.43 | 18.88 | 11,006 | +0.21(+1.12%) |
Jan 24, 2024 | 19.27 | 19.78 | 18.57 | 18.67 | 10,614 | -0.04(-0.21%) |
Jan 23, 2024 | 18.20 | 18.89 | 18.20 | 18.71 | 20,879 | +0.72(+4.00%) |
Jan 22, 2024 | 19.11 | 19.19 | 17.81 | 17.99 | 44,354 | -0.97(-5.12%) |
Jan 19, 2024 | 19.06 | 19.93 | 18.13 | 18.96 | 18,667 | -0.14(-0.73%) |
Jan 18, 2024 | 20.22 | 20.25 | 18.52 | 19.10 | 32,637 | -0.73(-3.68%) |
Jan 17, 2024 | 20.19 | 20.19 | 18.98 | 19.83 | 16,448 | -0.47(-2.32%) |
Jan 16, 2024 | 20.56 | 20.97 | 19.87 | 20.30 | 12,883 | -0.30(-1.46%) |
Jan 12, 2024 | 20.72 | 20.72 | 20.24 | 20.60 | 10,908 | +0.10(+0.49%) |
Jan 11, 2024 | 19.42 | 20.84 | 18.48 | 20.50 | 47,603 | +1.10(+5.67%) |
Jan 10, 2024 | 19.50 | 19.70 | 18.94 | 19.40 | 28,869 | -0.10(-0.51%) |
Jan 09, 2024 | 17.99 | 20.19 | 17.51 | 19.50 | 39,674 | +1.30(+7.14%) |
Jan 08, 2024 | 17.23 | 18.40 | 17.01 | 18.20 | 19,723 | +0.96(+5.57%) |
Jan 05, 2024 | 17.70 | 17.84 | 16.83 | 17.24 | 12,836 | -0.31(-1.77%) |
Jan 04, 2024 | 17.42 | 17.95 | 17.08 | 17.55 | 14,574 | -0.44(-2.45%) |
Jan 03, 2024 | 17.80 | 18.15 | 17.02 | 17.99 | 23,707 | +0.05(+0.28%) |