Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.42 | 18.82 | 18.35 | 18.52 | 318,748 | +0.05(+0.27%) |
May 17, 2024 | 18.53 | 18.63 | 18.23 | 18.47 | 314,137 | +0.00(+0.00%) |
May 16, 2024 | 18.53 | 18.76 | 18.32 | 18.47 | 567,056 | -0.17(-0.91%) |
May 15, 2024 | 18.14 | 18.84 | 17.85 | 18.64 | 640,030 | +0.63(+3.50%) |
May 14, 2024 | 17.99 | 18.15 | 17.77 | 18.01 | 569,400 | +0.20(+1.12%) |
May 13, 2024 | 17.77 | 18.13 | 17.65 | 17.81 | 750,500 | +0.21(+1.19%) |
May 10, 2024 | 18.72 | 18.77 | 17.60 | 17.60 | 529,951 | -1.04(-5.58%) |
May 09, 2024 | 18.03 | 19.00 | 17.96 | 18.64 | 924,773 | +1.57(+9.20%) |
May 08, 2024 | 17.02 | 17.22 | 16.95 | 17.07 | 330,275 | -0.17(-0.99%) |
May 07, 2024 | 17.38 | 17.50 | 17.21 | 17.24 | 300,352 | -0.14(-0.81%) |
May 06, 2024 | 17.22 | 17.43 | 17.22 | 17.38 | 284,656 | +0.29(+1.70%) |
May 03, 2024 | 17.19 | 17.25 | 16.85 | 17.09 | 317,481 | +0.19(+1.12%) |
May 02, 2024 | 16.78 | 16.91 | 16.59 | 16.90 | 313,168 | +0.31(+1.87%) |
May 01, 2024 | 16.73 | 16.95 | 16.54 | 16.59 | 220,431 | -0.12(-0.72%) |
Apr 30, 2024 | 16.89 | 16.97 | 16.63 | 16.71 | 364,092 | -0.29(-1.71%) |
Apr 29, 2024 | 17.10 | 17.28 | 16.71 | 17.00 | 380,161 | -0.02(-0.12%) |
Apr 26, 2024 | 17.03 | 17.38 | 17.00 | 17.02 | 373,567 | +0.13(+0.77%) |
Apr 25, 2024 | 16.76 | 17.06 | 16.45 | 16.89 | 948,239 | +0.03(+0.18%) |
Apr 24, 2024 | 16.66 | 17.00 | 16.41 | 16.86 | 1,498,974 | +0.16(+0.96%) |
Apr 23, 2024 | 16.61 | 16.88 | 16.61 | 16.70 | 388,590 | +0.14(+0.85%) |
Apr 22, 2024 | 16.61 | 16.65 | 16.42 | 16.56 | 247,781 | +0.12(+0.73%) |
Apr 19, 2024 | 16.14 | 16.53 | 16.14 | 16.44 | 341,005 | +0.27(+1.67%) |
Apr 18, 2024 | 16.16 | 16.48 | 16.16 | 16.17 | 244,318 | +0.01(+0.06%) |
Apr 17, 2024 | 16.27 | 16.43 | 16.15 | 16.16 | 269,447 | +0.00(+0.00%) |
Apr 16, 2024 | 15.94 | 16.29 | 15.88 | 16.16 | 244,185 | +0.08(+0.50%) |
Apr 15, 2024 | 16.60 | 16.70 | 16.03 | 16.08 | 294,705 | -0.48(-2.90%) |
Apr 12, 2024 | 16.62 | 16.79 | 16.45 | 16.56 | 244,013 | -0.26(-1.55%) |
Apr 11, 2024 | 16.84 | 17.06 | 16.77 | 16.82 | 307,864 | +0.00(+0.00%) |
Apr 10, 2024 | 16.81 | 17.02 | 16.59 | 16.82 | 333,104 | -0.39(-2.27%) |
Apr 09, 2024 | 17.65 | 17.86 | 16.97 | 17.21 | 377,589 | -0.44(-2.49%) |
Apr 08, 2024 | 17.28 | 17.66 | 17.22 | 17.65 | 326,119 | +0.50(+2.92%) |
Apr 05, 2024 | 16.91 | 17.26 | 16.91 | 17.15 | 367,899 | +0.19(+1.12%) |
Apr 04, 2024 | 17.30 | 17.54 | 16.94 | 16.96 | 356,677 | -0.12(-0.70%) |
Apr 03, 2024 | 16.59 | 17.08 | 16.59 | 17.08 | 318,070 | +0.40(+2.40%) |
Apr 02, 2024 | 16.77 | 16.84 | 16.56 | 16.68 | 393,692 | -0.41(-2.40%) |
Apr 01, 2024 | 17.20 | 17.37 | 17.00 | 17.09 | 365,781 | -0.09(-0.52%) |
Mar 28, 2024 | 17.05 | 17.47 | 17.03 | 17.18 | 297,632 | +0.11(+0.64%) |
Mar 27, 2024 | 17.03 | 17.19 | 16.95 | 17.07 | 357,746 | +0.22(+1.31%) |
Mar 26, 2024 | 16.85 | 17.07 | 16.64 | 16.85 | 454,994 | +0.13(+0.78%) |
Mar 25, 2024 | 16.95 | 17.17 | 16.68 | 16.72 | 346,479 | -0.22(-1.30%) |
Mar 22, 2024 | 17.41 | 17.65 | 16.93 | 16.94 | 546,771 | -0.24(-1.40%) |
Mar 21, 2024 | 17.28 | 17.35 | 16.80 | 17.18 | 1,335,213 | +0.18(+1.06%) |
Mar 20, 2024 | 16.87 | 17.20 | 16.58 | 17.00 | 514,866 | +0.06(+0.35%) |
Mar 19, 2024 | 16.66 | 16.99 | 16.58 | 16.94 | 287,011 | +0.14(+0.83%) |
Mar 18, 2024 | 16.66 | 17.18 | 16.58 | 16.80 | 435,813 | +0.22(+1.33%) |
Mar 15, 2024 | 16.78 | 17.25 | 16.50 | 16.58 | 1,381,242 | -0.36(-2.13%) |
Mar 14, 2024 | 17.44 | 17.44 | 16.74 | 16.94 | 673,562 | -0.46(-2.64%) |
Mar 13, 2024 | 17.77 | 18.06 | 17.39 | 17.40 | 462,618 | -0.44(-2.47%) |
Mar 12, 2024 | 17.91 | 18.07 | 17.70 | 17.84 | 433,667 | -0.15(-0.83%) |
Mar 11, 2024 | 18.64 | 18.72 | 17.93 | 17.99 | 233,952 | -0.76(-4.05%) |
Mar 08, 2024 | 18.54 | 19.32 | 18.50 | 18.75 | 461,324 | +0.29(+1.57%) |
Mar 07, 2024 | 18.22 | 18.51 | 18.16 | 18.46 | 382,464 | +0.34(+1.88%) |
Mar 06, 2024 | 18.29 | 18.44 | 17.99 | 18.12 | 377,415 | +0.08(+0.44%) |
Mar 05, 2024 | 18.41 | 18.54 | 17.92 | 18.04 | 435,501 | -0.84(-4.45%) |
Mar 04, 2024 | 18.66 | 18.99 | 18.65 | 18.88 | 296,885 | +0.28(+1.51%) |
Mar 01, 2024 | 18.39 | 18.71 | 18.09 | 18.60 | 418,373 | +0.26(+1.42%) |
Feb 29, 2024 | 18.43 | 18.63 | 18.02 | 18.34 | 404,626 | +0.19(+1.05%) |
Feb 28, 2024 | 18.35 | 18.41 | 18.06 | 18.15 | 337,530 | -0.36(-1.94%) |
Feb 27, 2024 | 17.91 | 18.60 | 17.72 | 18.51 | 592,629 | +0.65(+3.64%) |
Feb 26, 2024 | 17.39 | 18.20 | 17.39 | 17.86 | 400,457 | +0.33(+1.88%) |
Feb 23, 2024 | 17.96 | 18.16 | 17.26 | 17.53 | 374,732 | -0.47(-2.61%) |
Feb 22, 2024 | 17.52 | 18.60 | 17.26 | 18.00 | 521,965 | -0.05(-0.28%) |
Feb 21, 2024 | 18.05 | 18.30 | 17.98 | 18.05 | 251,624 | -0.09(-0.50%) |
Feb 20, 2024 | 18.00 | 18.20 | 17.82 | 18.14 | 280,331 | -0.07(-0.38%) |
Feb 16, 2024 | 18.66 | 18.72 | 18.15 | 18.21 | 319,299 | -0.84(-4.41%) |
Feb 15, 2024 | 18.98 | 19.13 | 18.77 | 19.05 | 384,077 | +0.12(+0.63%) |
Feb 14, 2024 | 18.99 | 19.02 | 18.62 | 18.93 | 245,118 | +0.28(+1.50%) |
Feb 13, 2024 | 18.62 | 19.05 | 18.44 | 18.65 | 450,805 | -0.74(-3.82%) |
Feb 12, 2024 | 18.80 | 19.58 | 18.66 | 19.39 | 399,489 | +0.68(+3.63%) |
Feb 09, 2024 | 18.71 | 18.85 | 18.33 | 18.71 | 359,877 | +0.00(+0.00%) |
Feb 08, 2024 | 18.35 | 18.84 | 18.28 | 18.71 | 346,937 | +0.36(+1.96%) |
Feb 07, 2024 | 18.54 | 18.54 | 18.07 | 18.35 | 230,503 | -0.19(-1.02%) |
Feb 06, 2024 | 18.33 | 18.73 | 18.33 | 18.54 | 210,003 | +0.20(+1.09%) |
Feb 05, 2024 | 18.29 | 18.59 | 18.16 | 18.34 | 321,278 | -0.18(-0.97%) |
Feb 02, 2024 | 17.71 | 18.71 | 17.54 | 18.52 | 549,469 | +0.60(+3.35%) |
Feb 01, 2024 | 17.61 | 17.92 | 17.50 | 17.92 | 217,053 | +0.49(+2.81%) |
Jan 31, 2024 | 17.76 | 18.17 | 17.40 | 17.43 | 279,880 | -0.51(-2.84%) |
Jan 30, 2024 | 18.39 | 18.43 | 17.89 | 17.94 | 228,025 | -0.58(-3.13%) |
Jan 29, 2024 | 17.83 | 18.57 | 17.76 | 18.52 | 422,347 | +0.56(+3.12%) |
Jan 26, 2024 | 17.94 | 18.08 | 17.85 | 17.96 | 137,676 | +0.10(+0.56%) |
Jan 25, 2024 | 17.94 | 17.97 | 17.59 | 17.86 | 234,249 | +0.20(+1.13%) |
Jan 24, 2024 | 18.28 | 18.28 | 17.66 | 17.66 | 184,473 | -0.25(-1.40%) |
Jan 23, 2024 | 18.41 | 18.48 | 17.88 | 17.91 | 230,545 | -0.21(-1.16%) |
Jan 22, 2024 | 17.95 | 18.26 | 17.94 | 18.12 | 332,907 | +0.41(+2.32%) |
Jan 19, 2024 | 17.52 | 17.84 | 17.29 | 17.71 | 304,245 | +0.32(+1.84%) |
Jan 18, 2024 | 17.32 | 17.45 | 17.16 | 17.39 | 212,889 | +0.26(+1.52%) |
Jan 17, 2024 | 16.82 | 17.19 | 16.79 | 17.13 | 229,245 | +0.00(+0.00%) |
Jan 16, 2024 | 17.10 | 17.15 | 16.81 | 17.13 | 259,554 | -0.04(-0.23%) |
Jan 12, 2024 | 17.61 | 17.63 | 17.15 | 17.17 | 210,102 | -0.31(-1.77%) |
Jan 11, 2024 | 17.63 | 17.63 | 17.18 | 17.48 | 261,925 | -0.15(-0.85%) |
Jan 10, 2024 | 17.27 | 17.64 | 17.23 | 17.63 | 266,036 | +0.34(+1.97%) |
Jan 09, 2024 | 17.31 | 17.54 | 17.15 | 17.29 | 336,977 | -0.29(-1.65%) |
Jan 08, 2024 | 17.30 | 17.59 | 17.13 | 17.58 | 231,957 | +0.42(+2.45%) |
Jan 05, 2024 | 17.22 | 17.54 | 17.16 | 17.16 | 376,270 | -0.29(-1.66%) |
Jan 04, 2024 | 17.92 | 17.92 | 17.44 | 17.45 | 450,538 | -0.38(-2.13%) |
Jan 03, 2024 | 18.15 | 18.23 | 17.83 | 17.83 | 280,156 | -0.54(-2.94%) |
Jan 02, 2024 | 18.79 | 18.80 | 18.25 | 18.37 | 318,702 | -0.60(-3.16%) |
Dec 29, 2023 | 19.33 | 19.38 | 18.87 | 18.97 | 318,085 | -0.41(-2.12%) |
Dec 28, 2023 | 19.46 | 19.47 | 19.21 | 19.38 | 174,783 | -0.12(-0.62%) |
Dec 27, 2023 | 19.76 | 19.83 | 19.46 | 19.50 | 220,603 | -0.16(-0.81%) |
Dec 26, 2023 | 19.63 | 19.73 | 19.40 | 19.66 | 186,314 | +0.07(+0.36%) |
Dec 22, 2023 | 19.84 | 19.97 | 19.51 | 19.59 | 193,520 | -0.09(-0.46%) |
Dec 21, 2023 | 19.78 | 19.91 | 19.39 | 19.68 | 244,529 | +0.18(+0.92%) |
Dec 20, 2023 | 19.70 | 20.20 | 19.46 | 19.50 | 370,345 | -0.15(-0.76%) |
Dec 19, 2023 | 19.39 | 19.81 | 19.32 | 19.65 | 376,211 | +0.48(+2.50%) |
Dec 18, 2023 | 19.00 | 19.31 | 18.69 | 19.17 | 480,344 | +0.25(+1.32%) |
Dec 15, 2023 | 19.27 | 19.27 | 18.67 | 18.92 | 1,111,459 | -0.11(-0.58%) |
Dec 14, 2023 | 19.00 | 19.34 | 18.78 | 19.03 | 1,319,658 | +0.05(+0.26%) |
Dec 13, 2023 | 18.88 | 19.17 | 18.53 | 18.98 | 1,123,479 | +0.09(+0.48%) |
Dec 12, 2023 | 19.36 | 19.37 | 18.84 | 18.89 | 320,375 | -0.46(-2.38%) |
Dec 11, 2023 | 19.02 | 19.52 | 18.90 | 19.35 | 408,134 | +0.35(+1.84%) |
Dec 08, 2023 | 18.65 | 19.10 | 18.65 | 19.00 | 366,788 | +0.26(+1.39%) |
Dec 07, 2023 | 18.80 | 18.80 | 18.55 | 18.74 | 333,655 | +0.05(+0.27%) |
Dec 06, 2023 | 18.76 | 19.00 | 18.61 | 18.69 | 278,470 | +0.12(+0.65%) |
Dec 05, 2023 | 18.82 | 18.94 | 18.46 | 18.57 | 382,019 | -0.43(-2.26%) |
Dec 04, 2023 | 18.50 | 19.03 | 18.50 | 19.00 | 286,827 | +0.54(+2.93%) |
Dec 01, 2023 | 18.56 | 18.59 | 17.99 | 18.46 | 377,197 | -0.16(-0.86%) |
Nov 30, 2023 | 18.91 | 18.91 | 18.55 | 18.62 | 338,518 | -0.10(-0.53%) |
Nov 29, 2023 | 19.00 | 19.18 | 18.60 | 18.72 | 317,081 | -0.12(-0.64%) |
Nov 28, 2023 | 18.90 | 19.09 | 18.78 | 18.84 | 268,352 | -0.13(-0.69%) |
Nov 27, 2023 | 18.88 | 19.12 | 18.86 | 18.97 | 256,686 | -0.13(-0.68%) |
Nov 24, 2023 | 18.84 | 19.10 | 18.83 | 19.10 | 99,503 | +0.19(+1.00%) |
Nov 22, 2023 | 19.09 | 19.29 | 18.88 | 18.91 | 176,892 | +0.03(+0.16%) |
Nov 21, 2023 | 19.04 | 19.11 | 18.86 | 18.88 | 202,818 | -0.29(-1.51%) |
Nov 20, 2023 | 19.39 | 19.52 | 19.07 | 19.17 | 273,308 | -0.22(-1.13%) |
Nov 17, 2023 | 19.03 | 19.74 | 18.99 | 19.39 | 670,565 | +0.48(+2.54%) |
Nov 16, 2023 | 19.49 | 19.88 | 18.56 | 18.91 | 1,426,557 | -0.64(-3.27%) |
Nov 15, 2023 | 19.59 | 19.95 | 19.45 | 19.55 | 437,478 | +0.00(+0.00%) |
Nov 14, 2023 | 19.21 | 19.64 | 19.20 | 19.55 | 374,010 | +0.46(+2.41%) |
Nov 13, 2023 | 18.56 | 19.22 | 18.50 | 19.09 | 298,079 | +0.28(+1.49%) |
Nov 10, 2023 | 18.55 | 18.99 | 18.42 | 18.81 | 621,664 | +0.31(+1.68%) |
Nov 09, 2023 | 18.77 | 18.79 | 18.38 | 18.50 | 362,690 | -0.11(-0.59%) |
Nov 08, 2023 | 18.76 | 19.06 | 18.37 | 18.61 | 363,899 | -0.17(-0.91%) |
Nov 07, 2023 | 18.07 | 18.82 | 18.00 | 18.78 | 576,757 | +0.73(+4.04%) |
Nov 06, 2023 | 17.99 | 18.20 | 17.82 | 18.05 | 389,473 | -0.07(-0.39%) |
Nov 03, 2023 | 17.21 | 18.29 | 16.99 | 18.12 | 716,036 | +1.31(+7.79%) |
Nov 02, 2023 | 16.40 | 17.25 | 16.22 | 16.81 | 524,955 | +1.76(+11.69%) |
Nov 01, 2023 | 15.18 | 15.20 | 14.82 | 15.05 | 538,057 | -0.18(-1.18%) |
Oct 31, 2023 | 15.27 | 15.40 | 15.15 | 15.23 | 258,671 | +0.04(+0.26%) |
Oct 30, 2023 | 15.43 | 15.56 | 15.04 | 15.19 | 228,604 | -0.05(-0.33%) |
Oct 27, 2023 | 15.48 | 15.70 | 15.19 | 15.24 | 252,986 | -0.31(-1.99%) |
Oct 26, 2023 | 15.83 | 15.85 | 15.44 | 15.55 | 274,806 | -0.15(-0.96%) |
Oct 25, 2023 | 16.04 | 16.04 | 15.65 | 15.70 | 215,224 | -0.48(-2.97%) |
Oct 24, 2023 | 16.40 | 16.47 | 16.06 | 16.18 | 226,390 | +0.00(+0.00%) |
Oct 23, 2023 | 16.00 | 16.45 | 15.86 | 16.18 | 298,741 | +0.13(+0.81%) |
Oct 20, 2023 | 16.20 | 16.41 | 16.03 | 16.05 | 369,557 | -0.16(-0.99%) |
Oct 19, 2023 | 16.34 | 16.69 | 16.18 | 16.21 | 288,400 | -0.20(-1.22%) |
Oct 18, 2023 | 16.79 | 16.90 | 16.39 | 16.41 | 185,515 | -0.57(-3.36%) |
Oct 17, 2023 | 16.69 | 17.09 | 16.66 | 16.98 | 323,245 | +0.20(+1.19%) |
Oct 16, 2023 | 16.38 | 16.94 | 16.34 | 16.78 | 217,929 | +0.63(+3.90%) |
Oct 13, 2023 | 16.59 | 16.59 | 16.05 | 16.15 | 184,775 | -0.44(-2.65%) |
Oct 12, 2023 | 16.79 | 16.81 | 16.41 | 16.59 | 202,661 | -0.24(-1.43%) |
Oct 11, 2023 | 16.95 | 17.08 | 16.68 | 16.83 | 172,031 | -0.08(-0.47%) |
Oct 10, 2023 | 17.03 | 17.25 | 16.89 | 16.91 | 259,100 | -0.07(-0.41%) |
Oct 09, 2023 | 17.00 | 17.08 | 16.87 | 16.98 | 149,684 | -0.09(-0.53%) |
Oct 06, 2023 | 16.96 | 17.27 | 16.89 | 17.07 | 289,872 | +0.02(+0.12%) |
Oct 05, 2023 | 16.87 | 17.09 | 16.87 | 17.05 | 360,785 | +0.08(+0.47%) |
Oct 04, 2023 | 16.39 | 17.00 | 16.39 | 16.97 | 365,318 | +0.54(+3.29%) |
Oct 03, 2023 | 16.57 | 16.69 | 16.36 | 16.43 | 220,394 | -0.24(-1.44%) |