Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.71 | 18.79 | 18.40 | 18.79 | 2,834 | +0.31(+1.68%) |
May 16, 2024 | 18.02 | 18.64 | 18.02 | 18.48 | 5,858 | +0.31(+1.71%) |
May 15, 2024 | 17.17 | 18.30 | 17.05 | 18.17 | 21,105 | +1.24(+7.32%) |
May 14, 2024 | 16.60 | 16.93 | 16.60 | 16.93 | 3,108 | +0.53(+3.23%) |
May 13, 2024 | 15.97 | 16.84 | 15.97 | 16.40 | 11,132 | +0.53(+3.34%) |
May 10, 2024 | 17.17 | 17.17 | 15.47 | 15.87 | 3,102 | +0.10(+0.63%) |
May 09, 2024 | 15.35 | 16.00 | 15.35 | 15.77 | 7,437 | +0.83(+5.56%) |
May 08, 2024 | 15.26 | 15.26 | 14.94 | 14.94 | 1,181 | -0.18(-1.19%) |
May 07, 2024 | 14.97 | 15.25 | 14.89 | 15.12 | 3,989 | -0.03(-0.20%) |
May 06, 2024 | 14.65 | 15.15 | 14.64 | 15.15 | 2,711 | +0.30(+2.02%) |
May 03, 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 2,723 | +0.14(+0.95%) |
May 02, 2024 | 14.67 | 14.90 | 14.37 | 14.71 | 6,353 | -0.06(-0.41%) |
May 01, 2024 | 15.09 | 15.09 | 14.77 | 14.77 | 1,839 | +0.00(+0.00%) |
Apr 30, 2024 | 14.70 | 14.95 | 14.69 | 14.77 | 2,233 | -0.42(-2.76%) |
Apr 29, 2024 | 15.00 | 15.19 | 15.00 | 15.19 | 6,438 | +0.19(+1.27%) |
Apr 26, 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 3,798 | +0.64(+4.46%) |
Apr 25, 2024 | 14.65 | 14.65 | 14.19 | 14.36 | 3,229 | -0.20(-1.37%) |
Apr 24, 2024 | 14.60 | 15.34 | 14.13 | 14.56 | 3,397 | -0.35(-2.35%) |
Apr 23, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 1,488 | -0.08(-0.53%) |
Apr 22, 2024 | 15.23 | 15.23 | 14.40 | 14.99 | 7,045 | -0.51(-3.29%) |
Apr 19, 2024 | 14.90 | 15.50 | 14.90 | 15.50 | 2,766 | +0.40(+2.65%) |
Apr 18, 2024 | 14.89 | 15.30 | 14.71 | 15.10 | 4,204 | -0.17(-1.11%) |
Apr 17, 2024 | 15.41 | 15.41 | 14.62 | 15.27 | 5,313 | +0.22(+1.46%) |
Apr 16, 2024 | 14.32 | 15.05 | 14.32 | 15.05 | 2,466 | +0.01(+0.07%) |
Apr 15, 2024 | 14.97 | 15.40 | 14.97 | 15.04 | 4,658 | -0.08(-0.53%) |
Apr 12, 2024 | 15.36 | 15.36 | 15.05 | 15.12 | 2,717 | -0.51(-3.26%) |
Apr 11, 2024 | 15.62 | 15.67 | 15.62 | 15.63 | 5,398 | +0.10(+0.64%) |
Apr 10, 2024 | 15.60 | 15.60 | 15.53 | 15.53 | 2,991 | -0.55(-3.42%) |
Apr 09, 2024 | 16.03 | 16.38 | 16.03 | 16.08 | 2,744 | -0.08(-0.50%) |
Apr 08, 2024 | 16.15 | 16.46 | 15.91 | 16.16 | 3,964 | -0.09(-0.55%) |
Apr 05, 2024 | 16.02 | 16.25 | 15.62 | 16.25 | 4,946 | -0.03(-0.18%) |
Apr 04, 2024 | 16.60 | 16.60 | 16.04 | 16.28 | 8,688 | -0.28(-1.69%) |
Apr 03, 2024 | 16.60 | 16.60 | 16.56 | 16.56 | 3,714 | +0.26(+1.60%) |
Apr 02, 2024 | 16.50 | 16.52 | 16.04 | 16.30 | 4,246 | -0.36(-2.16%) |
Apr 01, 2024 | 17.02 | 17.02 | 16.50 | 16.66 | 5,382 | -0.52(-3.03%) |
Mar 28, 2024 | 17.18 | 17.61 | 17.08 | 17.18 | 3,768 | -0.40(-2.28%) |
Mar 27, 2024 | 16.93 | 17.58 | 16.91 | 17.58 | 5,457 | +0.65(+3.84%) |
Mar 26, 2024 | 16.51 | 16.93 | 16.51 | 16.93 | 5,387 | +0.36(+2.17%) |
Mar 25, 2024 | 16.73 | 16.73 | 16.28 | 16.57 | 5,468 | -0.33(-1.95%) |
Mar 22, 2024 | 17.03 | 17.11 | 16.76 | 16.90 | 10,270 | -0.45(-2.59%) |
Mar 21, 2024 | 16.32 | 17.35 | 16.32 | 17.35 | 7,669 | +0.80(+4.83%) |
Mar 20, 2024 | 15.90 | 16.60 | 15.90 | 16.55 | 8,690 | +0.28(+1.72%) |
Mar 19, 2024 | 15.88 | 16.34 | 15.88 | 16.27 | 5,437 | +0.39(+2.46%) |
Mar 18, 2024 | 15.04 | 16.25 | 15.00 | 15.88 | 9,302 | +1.12(+7.59%) |
Mar 15, 2024 | 14.05 | 15.00 | 14.05 | 14.76 | 14,773 | +0.28(+1.93%) |
Mar 14, 2024 | 15.21 | 15.21 | 14.48 | 14.48 | 9,068 | -0.61(-4.04%) |
Mar 13, 2024 | 16.14 | 16.14 | 15.07 | 15.09 | 4,936 | -0.80(-5.03%) |
Mar 12, 2024 | 15.50 | 16.38 | 15.50 | 15.89 | 7,760 | +0.40(+2.58%) |
Mar 11, 2024 | 14.52 | 15.75 | 14.52 | 15.49 | 11,486 | +0.79(+5.37%) |
Mar 08, 2024 | 14.46 | 14.89 | 14.07 | 14.70 | 9,299 | +0.96(+6.99%) |
Mar 07, 2024 | 12.83 | 14.35 | 12.83 | 13.74 | 25,443 | +0.91(+7.13%) |
Mar 06, 2024 | 12.53 | 12.92 | 12.53 | 12.83 | 2,523 | -0.22(-1.68%) |
Mar 05, 2024 | 12.95 | 13.13 | 12.64 | 13.04 | 8,049 | +0.10(+0.77%) |
Mar 04, 2024 | 13.17 | 13.25 | 12.94 | 12.94 | 7,038 | -0.43(-3.20%) |
Mar 01, 2024 | 13.25 | 13.45 | 13.12 | 13.37 | 5,100 | -0.18(-1.32%) |
Feb 29, 2024 | 13.73 | 13.73 | 13.49 | 13.55 | 13,321 | +0.00(+0.00%) |
Feb 28, 2024 | 13.62 | 13.78 | 13.17 | 13.55 | 5,171 | +0.25(+1.87%) |
Feb 27, 2024 | 13.08 | 13.37 | 13.08 | 13.30 | 2,870 | +0.23(+1.75%) |
Feb 26, 2024 | 12.91 | 13.07 | 12.91 | 13.07 | 1,805 | +0.29(+2.25%) |
Feb 23, 2024 | 12.36 | 12.91 | 12.33 | 12.79 | 8,457 | +0.18(+1.42%) |
Feb 22, 2024 | 12.19 | 12.81 | 12.05 | 12.61 | 22,849 | +0.19(+1.52%) |
Feb 21, 2024 | 12.58 | 12.58 | 12.27 | 12.42 | 10,005 | -0.41(-3.18%) |
Feb 20, 2024 | 13.30 | 13.30 | 12.36 | 12.83 | 6,244 | -0.17(-1.30%) |
Feb 16, 2024 | 12.82 | 13.58 | 12.82 | 12.99 | 6,305 | -0.11(-0.83%) |
Feb 15, 2024 | 12.92 | 13.64 | 12.57 | 13.10 | 19,788 | -0.47(-3.44%) |
Feb 14, 2024 | 13.27 | 13.57 | 13.16 | 13.57 | 3,120 | +0.78(+6.06%) |
Feb 13, 2024 | 13.32 | 13.32 | 12.80 | 12.80 | 5,674 | -1.02(-7.41%) |
Feb 12, 2024 | 13.19 | 14.07 | 13.19 | 13.82 | 7,250 | +0.63(+4.75%) |
Feb 09, 2024 | 13.63 | 13.74 | 13.18 | 13.19 | 5,487 | -0.44(-3.21%) |
Feb 08, 2024 | 13.75 | 13.75 | 13.63 | 13.63 | 3,043 | +0.01(+0.07%) |
Feb 07, 2024 | 13.91 | 13.91 | 13.48 | 13.62 | 2,742 | -0.33(-2.35%) |
Feb 06, 2024 | 13.50 | 13.97 | 13.31 | 13.95 | 6,809 | +0.75(+5.65%) |
Feb 05, 2024 | 13.36 | 13.82 | 13.12 | 13.20 | 9,528 | -0.33(-2.42%) |
Feb 02, 2024 | 13.67 | 13.98 | 13.43 | 13.53 | 9,396 | -0.63(-4.42%) |
Feb 01, 2024 | 14.02 | 14.16 | 13.86 | 14.16 | 5,185 | +0.37(+2.67%) |
Jan 31, 2024 | 14.45 | 14.45 | 13.73 | 13.79 | 3,424 | -0.67(-4.61%) |
Jan 30, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 561 | -0.01(-0.07%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.20 | 14.47 | 2,774 | -0.10(-0.68%) |
Jan 26, 2024 | 14.17 | 14.57 | 14.16 | 14.57 | 4,954 | +0.00(+0.00%) |
Jan 25, 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 2,660 | +0.19(+1.31%) |
Jan 24, 2024 | 14.37 | 14.73 | 14.23 | 14.38 | 4,571 | +0.25(+1.76%) |
Jan 23, 2024 | 13.92 | 14.24 | 13.86 | 14.13 | 7,411 | +0.35(+2.52%) |
Jan 22, 2024 | 13.60 | 14.03 | 13.51 | 13.78 | 7,030 | +0.22(+1.61%) |
Jan 19, 2024 | 13.54 | 13.56 | 13.23 | 13.56 | 2,745 | -0.12(-0.87%) |
Jan 18, 2024 | 13.52 | 14.14 | 13.43 | 13.68 | 5,118 | +0.20(+1.47%) |
Jan 17, 2024 | 13.53 | 13.81 | 12.98 | 13.48 | 12,480 | -0.44(-3.14%) |
Jan 16, 2024 | 14.53 | 14.52 | 13.92 | 13.92 | 13,039 | -0.50(-3.45%) |
Jan 12, 2024 | 14.15 | 14.68 | 14.08 | 14.42 | 5,989 | +0.20(+1.40%) |
Jan 11, 2024 | 14.32 | 14.49 | 14.13 | 14.22 | 5,151 | -0.38(-2.59%) |
Jan 10, 2024 | 14.62 | 14.62 | 14.47 | 14.60 | 2,593 | -0.11(-0.74%) |
Jan 09, 2024 | 14.90 | 14.91 | 14.69 | 14.70 | 3,574 | -0.49(-3.21%) |
Jan 08, 2024 | 15.66 | 15.66 | 15.11 | 15.19 | 7,774 | -0.26(-1.67%) |
Jan 05, 2024 | 14.05 | 15.60 | 14.05 | 15.45 | 68,365 | +1.47(+10.53%) |
Jan 04, 2024 | 14.22 | 14.73 | 13.97 | 13.98 | 6,576 | -0.38(-2.63%) |
Jan 03, 2024 | 14.69 | 14.73 | 14.36 | 14.36 | 3,404 | -0.24(-1.63%) |
Jan 02, 2024 | 15.15 | 15.15 | 14.60 | 14.60 | 3,380 | -0.51(-3.36%) |
Dec 29, 2023 | 15.32 | 15.32 | 15.02 | 15.10 | 3,738 | -0.45(-2.88%) |
Dec 28, 2023 | 15.38 | 16.03 | 15.38 | 15.55 | 3,848 | -0.03(-0.19%) |
Dec 27, 2023 | 16.71 | 16.71 | 15.45 | 15.58 | 12,648 | -1.13(-6.78%) |
Dec 26, 2023 | 16.59 | 17.42 | 16.59 | 16.71 | 6,488 | +0.35(+2.13%) |
Dec 22, 2023 | 15.81 | 16.68 | 15.63 | 16.36 | 9,668 | +0.45(+2.81%) |
Dec 21, 2023 | 15.01 | 15.92 | 15.01 | 15.92 | 17,154 | +1.02(+6.88%) |
Dec 20, 2023 | 14.97 | 15.11 | 14.64 | 14.89 | 7,087 | +0.43(+2.96%) |
Dec 19, 2023 | 14.39 | 14.81 | 14.39 | 14.47 | 10,813 | +0.00(+0.00%) |
Dec 18, 2023 | 14.06 | 14.61 | 14.06 | 14.47 | 14,186 | +0.77(+5.59%) |
Dec 15, 2023 | 13.42 | 14.10 | 13.40 | 13.70 | 24,145 | +0.24(+1.77%) |
Dec 14, 2023 | 13.25 | 13.91 | 13.25 | 13.46 | 15,870 | +0.25(+1.88%) |
Dec 13, 2023 | 13.69 | 13.82 | 12.81 | 13.21 | 51,960 | -0.67(-4.80%) |
Dec 12, 2023 | 14.13 | 14.18 | 13.74 | 13.88 | 8,770 | -0.33(-2.31%) |
Dec 11, 2023 | 14.42 | 14.87 | 14.08 | 14.21 | 10,598 | -0.35(-2.39%) |
Dec 08, 2023 | 15.01 | 15.36 | 14.34 | 14.56 | 7,448 | -0.28(-1.88%) |
Dec 07, 2023 | 14.57 | 15.68 | 14.57 | 14.83 | 24,851 | +0.12(+0.81%) |
Dec 06, 2023 | 14.41 | 14.91 | 14.41 | 14.71 | 18,519 | +0.48(+3.35%) |
Dec 05, 2023 | 14.35 | 14.70 | 14.08 | 14.24 | 15,705 | -0.14(-0.97%) |
Dec 04, 2023 | 13.69 | 14.38 | 13.47 | 14.38 | 21,121 | +0.67(+4.86%) |
Dec 01, 2023 | 13.43 | 14.10 | 13.43 | 13.71 | 21,079 | +0.21(+1.55%) |
Nov 30, 2023 | 13.82 | 13.82 | 13.39 | 13.50 | 3,265 | -0.14(-1.02%) |
Nov 29, 2023 | 13.65 | 13.85 | 13.59 | 13.64 | 5,582 | +0.11(+0.80%) |
Nov 28, 2023 | 13.25 | 13.78 | 13.25 | 13.53 | 8,992 | +0.36(+2.70%) |
Nov 27, 2023 | 13.20 | 13.31 | 13.03 | 13.18 | 4,121 | +0.08(+0.60%) |
Nov 24, 2023 | 13.01 | 13.30 | 13.01 | 13.10 | 2,550 | -0.01(-0.08%) |
Nov 22, 2023 | 13.20 | 13.20 | 13.07 | 13.11 | 2,508 | -0.05(-0.38%) |
Nov 21, 2023 | 13.06 | 13.28 | 13.01 | 13.16 | 5,198 | -0.04(-0.30%) |
Nov 20, 2023 | 12.83 | 13.30 | 12.83 | 13.20 | 27,173 | +0.35(+2.69%) |
Nov 17, 2023 | 12.95 | 12.95 | 12.75 | 12.85 | 6,931 | +0.16(+1.25%) |
Nov 16, 2023 | 12.76 | 12.88 | 12.39 | 12.69 | 5,476 | -0.06(-0.47%) |
Nov 15, 2023 | 12.52 | 12.98 | 12.48 | 12.75 | 21,547 | +0.23(+1.82%) |
Nov 14, 2023 | 12.01 | 12.59 | 12.01 | 12.52 | 13,967 | +0.54(+4.54%) |
Nov 13, 2023 | 11.41 | 12.11 | 11.36 | 11.98 | 7,418 | +0.48(+4.21%) |
Nov 10, 2023 | 11.54 | 11.75 | 11.24 | 11.50 | 8,400 | -0.05(-0.43%) |
Nov 09, 2023 | 11.80 | 11.80 | 11.55 | 11.55 | 2,760 | +0.01(+0.09%) |
Nov 08, 2023 | 11.28 | 11.77 | 10.78 | 11.54 | 24,129 | +0.29(+2.55%) |
Nov 07, 2023 | 11.00 | 11.55 | 11.00 | 11.25 | 6,309 | +0.05(+0.44%) |
Nov 06, 2023 | 11.37 | 11.64 | 11.20 | 11.20 | 8,361 | -0.26(-2.24%) |
Nov 03, 2023 | 11.23 | 11.81 | 11.23 | 11.46 | 11,996 | +0.09(+0.78%) |
Nov 02, 2023 | 11.22 | 11.81 | 11.18 | 11.37 | 11,910 | +0.47(+4.36%) |
Nov 01, 2023 | 10.76 | 11.53 | 10.68 | 10.89 | 13,316 | -0.14(-1.25%) |
Oct 31, 2023 | 11.20 | 11.47 | 10.97 | 11.03 | 11,218 | -0.22(-1.93%) |
Oct 30, 2023 | 11.28 | 12.32 | 11.25 | 11.25 | 14,987 | -0.37(-3.15%) |
Oct 27, 2023 | 11.60 | 11.87 | 11.51 | 11.61 | 5,740 | -0.03(-0.25%) |
Oct 26, 2023 | 12.23 | 12.23 | 11.31 | 11.64 | 23,212 | -0.03(-0.25%) |
Oct 25, 2023 | 11.99 | 12.04 | 11.63 | 11.67 | 10,557 | -0.28(-2.32%) |
Oct 24, 2023 | 12.17 | 12.37 | 11.87 | 11.95 | 11,715 | -0.02(-0.17%) |
Oct 23, 2023 | 12.35 | 12.47 | 11.92 | 11.97 | 8,737 | -0.16(-1.30%) |
Oct 20, 2023 | 12.01 | 12.43 | 11.90 | 12.13 | 23,426 | +0.27(+2.25%) |
Oct 19, 2023 | 12.71 | 12.71 | 11.69 | 11.86 | 21,466 | -0.57(-4.61%) |
Oct 18, 2023 | 12.36 | 12.73 | 12.21 | 12.43 | 14,632 | -0.10(-0.79%) |
Oct 17, 2023 | 12.45 | 12.79 | 12.45 | 12.53 | 5,300 | -0.12(-0.94%) |
Oct 16, 2023 | 12.88 | 12.91 | 12.51 | 12.65 | 5,534 | -0.02(-0.16%) |
Oct 13, 2023 | 12.80 | 12.94 | 12.61 | 12.67 | 6,781 | -0.22(-1.69%) |
Oct 12, 2023 | 13.15 | 13.31 | 12.74 | 12.89 | 5,873 | -0.19(-1.44%) |
Oct 11, 2023 | 13.13 | 13.44 | 12.99 | 13.08 | 10,484 | -0.22(-1.64%) |
Oct 10, 2023 | 12.64 | 13.35 | 12.53 | 13.29 | 24,731 | +0.88(+7.09%) |
Oct 09, 2023 | 12.40 | 12.78 | 12.15 | 12.41 | 17,401 | +0.00(+0.00%) |
Oct 06, 2023 | 12.19 | 12.86 | 12.19 | 12.41 | 13,638 | +0.19(+1.54%) |
Oct 05, 2023 | 12.47 | 12.47 | 12.13 | 12.23 | 9,697 | -0.12(-0.96%) |
Oct 04, 2023 | 12.59 | 12.83 | 12.27 | 12.35 | 11,983 | -0.44(-3.48%) |
Oct 03, 2023 | 13.31 | 13.33 | 12.20 | 12.79 | 22,746 | -0.23(-1.75%) |
Oct 02, 2023 | 13.28 | 13.44 | 12.95 | 13.02 | 6,988 | -0.09(-0.68%) |
Sep 29, 2023 | 13.41 | 13.63 | 13.11 | 13.11 | 7,404 | -0.38(-2.79%) |
Sep 28, 2023 | 13.09 | 13.77 | 12.88 | 13.48 | 22,584 | +0.45(+3.49%) |
Sep 27, 2023 | 12.58 | 13.56 | 12.45 | 13.03 | 27,145 | +0.45(+3.62%) |
Sep 26, 2023 | 12.46 | 13.16 | 12.30 | 12.57 | 31,381 | +0.00(+0.00%) |
Sep 25, 2023 | 12.67 | 12.67 | 12.66 | 12.57 | 4,186 | -0.10(-0.78%) |
Sep 22, 2023 | 13.05 | 13.18 | 12.28 | 12.67 | 11,848 | -0.34(-2.58%) |
Sep 21, 2023 | 12.74 | 13.35 | 12.74 | 13.01 | 10,284 | +0.17(+1.31%) |
Sep 20, 2023 | 12.82 | 13.23 | 12.74 | 12.84 | 33,210 | +0.06(+0.46%) |
Sep 19, 2023 | 12.76 | 12.96 | 12.60 | 12.78 | 8,978 | -0.05(-0.39%) |
Sep 18, 2023 | 12.82 | 13.17 | 12.50 | 12.83 | 20,663 | +0.18(+1.41%) |
Sep 15, 2023 | 13.11 | 13.33 | 12.65 | 12.65 | 80,784 | -0.40(-3.03%) |
Sep 14, 2023 | 13.20 | 13.32 | 12.79 | 13.05 | 12,145 | +0.12(+0.92%) |
Sep 13, 2023 | 13.46 | 13.46 | 12.93 | 12.93 | 11,994 | -0.34(-2.53%) |
Sep 12, 2023 | 12.80 | 13.67 | 12.78 | 13.27 | 31,372 | +0.71(+5.67%) |
Sep 11, 2023 | 12.70 | 12.95 | 12.55 | 12.55 | 7,012 | +0.03(+0.24%) |
Sep 08, 2023 | 12.06 | 12.85 | 12.06 | 12.52 | 40,025 | +0.61(+5.14%) |
Sep 07, 2023 | 12.13 | 12.34 | 11.87 | 11.91 | 35,555 | -0.38(-3.06%) |
Sep 06, 2023 | 12.87 | 12.87 | 12.29 | 12.29 | 20,276 | -0.60(-4.68%) |
Sep 05, 2023 | 13.13 | 13.13 | 12.79 | 12.89 | 39,657 | -0.32(-2.40%) |