Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.38 | 21.35 | 20.25 | 21.27 | 156,062 | +0.91(+4.47%) |
May 17, 2024 | 20.96 | 21.08 | 20.31 | 20.36 | 158,622 | -0.52(-2.49%) |
May 16, 2024 | 20.57 | 20.90 | 20.38 | 20.88 | 151,867 | +0.24(+1.16%) |
May 15, 2024 | 19.18 | 20.70 | 19.03 | 20.64 | 327,895 | +1.72(+9.09%) |
May 14, 2024 | 19.03 | 19.20 | 18.62 | 18.92 | 93,105 | +0.03(+0.16%) |
May 13, 2024 | 18.70 | 18.93 | 18.30 | 18.89 | 100,350 | +0.42(+2.27%) |
May 10, 2024 | 18.63 | 18.78 | 18.09 | 18.47 | 273,922 | -0.14(-0.75%) |
May 09, 2024 | 18.36 | 18.75 | 18.34 | 18.61 | 83,075 | +0.34(+1.86%) |
May 08, 2024 | 18.52 | 18.71 | 18.21 | 18.27 | 79,838 | -0.42(-2.25%) |
May 07, 2024 | 18.79 | 19.02 | 18.64 | 18.69 | 145,266 | -0.08(-0.43%) |
May 06, 2024 | 18.46 | 19.16 | 18.22 | 18.77 | 156,833 | +0.40(+2.18%) |
May 03, 2024 | 17.49 | 18.38 | 17.00 | 18.37 | 183,127 | +1.15(+6.68%) |
May 02, 2024 | 17.26 | 17.31 | 17.04 | 17.22 | 127,510 | +0.19(+1.12%) |
May 01, 2024 | 16.86 | 17.41 | 16.86 | 17.03 | 97,491 | +0.26(+1.55%) |
Apr 30, 2024 | 16.53 | 16.90 | 16.53 | 16.77 | 94,063 | +0.11(+0.66%) |
Apr 29, 2024 | 16.65 | 16.79 | 16.41 | 16.66 | 75,700 | +0.08(+0.48%) |
Apr 26, 2024 | 16.23 | 16.68 | 16.05 | 16.58 | 94,285 | +0.46(+2.85%) |
Apr 25, 2024 | 16.30 | 16.30 | 16.05 | 16.12 | 138,292 | -0.34(-2.07%) |
Apr 24, 2024 | 16.68 | 16.98 | 16.35 | 16.46 | 115,078 | -0.33(-1.97%) |
Apr 23, 2024 | 16.40 | 16.95 | 16.20 | 16.79 | 115,333 | +0.47(+2.88%) |
Apr 22, 2024 | 16.16 | 16.40 | 15.98 | 16.32 | 146,860 | +0.30(+1.87%) |
Apr 19, 2024 | 15.92 | 16.22 | 15.83 | 16.02 | 118,460 | +0.02(+0.12%) |
Apr 18, 2024 | 16.25 | 16.45 | 15.96 | 16.00 | 108,333 | -0.12(-0.74%) |
Apr 17, 2024 | 16.86 | 16.93 | 16.12 | 16.12 | 100,330 | -0.54(-3.24%) |
Apr 16, 2024 | 16.62 | 16.83 | 16.54 | 16.66 | 49,671 | -0.11(-0.66%) |
Apr 15, 2024 | 17.03 | 17.16 | 16.67 | 16.77 | 53,534 | -0.24(-1.41%) |
Apr 12, 2024 | 16.95 | 17.27 | 16.82 | 17.01 | 111,860 | +0.01(+0.06%) |
Apr 11, 2024 | 17.18 | 17.18 | 16.79 | 17.00 | 67,404 | -0.08(-0.47%) |
Apr 10, 2024 | 17.04 | 17.20 | 16.72 | 17.08 | 134,338 | -0.41(-2.34%) |
Apr 09, 2024 | 17.82 | 17.99 | 17.46 | 17.49 | 101,935 | -0.23(-1.30%) |
Apr 08, 2024 | 17.92 | 17.97 | 17.70 | 17.72 | 95,378 | +0.02(+0.11%) |
Apr 05, 2024 | 17.66 | 17.79 | 17.64 | 17.70 | 49,884 | +0.00(+0.00%) |
Apr 04, 2024 | 18.33 | 18.33 | 17.66 | 17.70 | 70,000 | -0.39(-2.16%) |
Apr 03, 2024 | 17.55 | 18.15 | 17.50 | 18.09 | 108,200 | +0.39(+2.20%) |
Apr 02, 2024 | 18.11 | 18.34 | 17.67 | 17.70 | 90,808 | -0.71(-3.86%) |
Apr 01, 2024 | 19.20 | 19.20 | 18.40 | 18.41 | 61,734 | -0.63(-3.31%) |
Mar 28, 2024 | 18.97 | 19.35 | 18.83 | 19.04 | 119,386 | +0.12(+0.63%) |
Mar 27, 2024 | 18.38 | 19.03 | 18.30 | 18.92 | 141,438 | +0.73(+4.01%) |
Mar 26, 2024 | 18.63 | 18.63 | 18.16 | 18.19 | 101,578 | -0.27(-1.46%) |
Mar 25, 2024 | 18.49 | 18.65 | 18.34 | 18.46 | 54,965 | +0.05(+0.27%) |
Mar 22, 2024 | 19.09 | 19.31 | 18.34 | 18.41 | 90,405 | -0.58(-3.05%) |
Mar 21, 2024 | 18.26 | 19.04 | 18.24 | 18.99 | 159,002 | +0.91(+5.03%) |
Mar 20, 2024 | 17.56 | 18.16 | 17.54 | 18.08 | 97,301 | +0.43(+2.44%) |
Mar 19, 2024 | 17.43 | 17.88 | 17.43 | 17.65 | 82,808 | +0.15(+0.86%) |
Mar 18, 2024 | 17.63 | 17.70 | 17.46 | 17.50 | 93,617 | -0.15(-0.85%) |
Mar 15, 2024 | 17.39 | 17.77 | 17.39 | 17.65 | 503,156 | +0.24(+1.38%) |
Mar 14, 2024 | 17.78 | 17.93 | 17.34 | 17.41 | 97,180 | -0.33(-1.86%) |
Mar 13, 2024 | 17.85 | 18.06 | 17.60 | 17.74 | 115,222 | -0.17(-0.95%) |
Mar 12, 2024 | 18.00 | 18.00 | 17.64 | 17.91 | 95,218 | -0.17(-0.94%) |
Mar 11, 2024 | 18.10 | 18.27 | 17.97 | 18.08 | 87,270 | -0.07(-0.39%) |
Mar 08, 2024 | 18.60 | 18.78 | 17.99 | 18.15 | 92,545 | -0.35(-1.89%) |
Mar 07, 2024 | 18.61 | 18.89 | 18.45 | 18.50 | 92,310 | +0.00(+0.00%) |
Mar 06, 2024 | 18.28 | 18.61 | 18.24 | 18.50 | 99,649 | +0.29(+1.59%) |
Mar 05, 2024 | 18.95 | 18.95 | 18.11 | 18.21 | 155,931 | -0.69(-3.65%) |
Mar 04, 2024 | 19.07 | 19.25 | 18.43 | 18.90 | 188,228 | -0.21(-1.10%) |
Mar 01, 2024 | 19.25 | 19.29 | 18.53 | 19.11 | 225,961 | -0.06(-0.31%) |
Feb 29, 2024 | 20.11 | 20.36 | 18.53 | 19.17 | 308,906 | -0.34(-1.74%) |
Feb 28, 2024 | 19.17 | 19.67 | 19.07 | 19.51 | 208,881 | +0.15(+0.77%) |
Feb 27, 2024 | 19.38 | 19.60 | 19.23 | 19.36 | 135,187 | +0.14(+0.73%) |
Feb 26, 2024 | 18.78 | 19.28 | 18.78 | 19.22 | 90,243 | +0.28(+1.48%) |
Feb 23, 2024 | 18.74 | 18.95 | 18.55 | 18.94 | 87,629 | +0.29(+1.55%) |
Feb 22, 2024 | 18.89 | 19.02 | 18.53 | 18.65 | 170,010 | -0.26(-1.37%) |
Feb 21, 2024 | 19.00 | 19.13 | 18.86 | 18.91 | 78,242 | -0.15(-0.79%) |
Feb 20, 2024 | 18.92 | 19.22 | 18.86 | 19.06 | 89,543 | -0.13(-0.68%) |
Feb 16, 2024 | 19.13 | 19.27 | 18.88 | 19.19 | 121,433 | -0.02(-0.10%) |
Feb 15, 2024 | 19.09 | 19.50 | 18.86 | 19.21 | 127,855 | +0.34(+1.80%) |
Feb 14, 2024 | 18.54 | 19.00 | 18.47 | 18.87 | 103,001 | +0.66(+3.62%) |
Feb 13, 2024 | 18.56 | 18.56 | 18.04 | 18.21 | 216,729 | -0.95(-4.96%) |
Feb 12, 2024 | 18.40 | 19.25 | 18.40 | 19.16 | 165,252 | +0.83(+4.53%) |
Feb 09, 2024 | 18.10 | 18.47 | 18.01 | 18.33 | 99,799 | +0.34(+1.89%) |
Feb 08, 2024 | 17.78 | 18.08 | 17.65 | 17.99 | 101,429 | +0.20(+1.12%) |
Feb 07, 2024 | 17.87 | 18.19 | 17.70 | 17.79 | 153,026 | +0.05(+0.28%) |
Feb 06, 2024 | 17.45 | 17.99 | 17.45 | 17.74 | 113,157 | +0.30(+1.72%) |
Feb 05, 2024 | 17.52 | 17.53 | 17.19 | 17.44 | 72,332 | -0.20(-1.13%) |
Feb 02, 2024 | 17.38 | 17.75 | 17.27 | 17.64 | 105,523 | +0.08(+0.46%) |
Feb 01, 2024 | 16.97 | 17.61 | 16.90 | 17.56 | 180,455 | +0.65(+3.84%) |
Jan 31, 2024 | 17.41 | 17.49 | 16.89 | 16.91 | 138,067 | -0.49(-2.82%) |
Jan 30, 2024 | 17.32 | 17.59 | 17.20 | 17.40 | 70,276 | -0.04(-0.23%) |
Jan 29, 2024 | 17.29 | 17.52 | 16.98 | 17.44 | 108,004 | +0.16(+0.93%) |
Jan 26, 2024 | 17.42 | 17.45 | 17.06 | 17.28 | 89,701 | -0.12(-0.69%) |
Jan 25, 2024 | 17.71 | 17.98 | 17.26 | 17.40 | 135,321 | -0.03(-0.17%) |
Jan 24, 2024 | 17.28 | 17.65 | 17.28 | 17.43 | 128,376 | +0.21(+1.22%) |
Jan 23, 2024 | 17.33 | 17.56 | 17.09 | 17.22 | 105,045 | +0.06(+0.35%) |
Jan 22, 2024 | 16.95 | 17.35 | 16.95 | 17.16 | 124,345 | +0.29(+1.72%) |
Jan 19, 2024 | 16.69 | 16.94 | 16.36 | 16.87 | 132,594 | +0.42(+2.55%) |
Jan 18, 2024 | 16.24 | 16.57 | 16.13 | 16.45 | 129,216 | +0.36(+2.24%) |
Jan 17, 2024 | 16.03 | 16.33 | 15.87 | 16.09 | 91,982 | -0.23(-1.41%) |
Jan 16, 2024 | 16.76 | 16.91 | 16.17 | 16.32 | 163,375 | -0.62(-3.66%) |
Jan 12, 2024 | 16.93 | 17.07 | 16.75 | 16.94 | 188,702 | +0.28(+1.68%) |
Jan 11, 2024 | 16.45 | 16.70 | 15.97 | 16.66 | 302,584 | +0.00(+0.00%) |
Jan 10, 2024 | 16.33 | 17.80 | 16.05 | 16.66 | 273,098 | +1.07(+6.86%) |
Jan 09, 2024 | 15.79 | 15.79 | 15.29 | 15.59 | 132,194 | -0.37(-2.32%) |
Jan 08, 2024 | 15.69 | 15.96 | 15.55 | 15.96 | 82,692 | +0.24(+1.53%) |
Jan 05, 2024 | 16.05 | 16.24 | 15.67 | 15.72 | 158,417 | -0.42(-2.60%) |
Jan 04, 2024 | 16.55 | 16.59 | 16.13 | 16.14 | 99,559 | -0.31(-1.88%) |
Jan 03, 2024 | 17.13 | 17.13 | 16.44 | 16.45 | 156,160 | -0.78(-4.53%) |
Jan 02, 2024 | 17.29 | 17.47 | 16.83 | 17.23 | 162,599 | -0.19(-1.09%) |
Dec 29, 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 143,261 | -0.17(-0.97%) |
Dec 28, 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 93,642 | -0.11(-0.62%) |
Dec 27, 2023 | 17.60 | 17.76 | 17.36 | 17.70 | 92,584 | +0.12(+0.68%) |
Dec 26, 2023 | 17.08 | 17.75 | 16.98 | 17.58 | 101,267 | +0.60(+3.53%) |
Dec 22, 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 120,857 | +0.18(+1.07%) |
Dec 21, 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 144,463 | +0.25(+1.51%) |
Dec 20, 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 223,177 | -0.09(-0.54%) |
Dec 19, 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 148,133 | +0.50(+3.10%) |
Dec 18, 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 159,096 | +0.37(+2.35%) |
Dec 15, 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 1,043,807 | -0.33(-2.05%) |
Dec 14, 2023 | 16.28 | 16.56 | 15.87 | 16.10 | 192,373 | +0.04(+0.25%) |
Dec 13, 2023 | 15.72 | 16.29 | 15.58 | 16.06 | 228,923 | +0.43(+2.75%) |
Dec 12, 2023 | 15.50 | 15.83 | 15.45 | 15.63 | 152,481 | +0.06(+0.39%) |
Dec 11, 2023 | 15.19 | 15.59 | 15.19 | 15.57 | 167,345 | +0.42(+2.77%) |
Dec 08, 2023 | 15.07 | 15.32 | 15.01 | 15.15 | 104,171 | +0.00(+0.00%) |
Dec 07, 2023 | 15.10 | 15.20 | 14.85 | 15.15 | 121,807 | +0.00(+0.00%) |
Dec 06, 2023 | 15.75 | 15.90 | 15.13 | 15.15 | 106,916 | -0.58(-3.69%) |
Dec 05, 2023 | 15.69 | 15.91 | 15.51 | 15.73 | 87,988 | -0.02(-0.13%) |
Dec 04, 2023 | 15.21 | 15.84 | 15.21 | 15.75 | 163,290 | +0.42(+2.74%) |
Dec 01, 2023 | 14.73 | 15.38 | 14.73 | 15.33 | 215,162 | +0.48(+3.23%) |
Nov 30, 2023 | 14.90 | 15.39 | 14.58 | 14.85 | 130,654 | -0.05(-0.34%) |
Nov 29, 2023 | 15.26 | 15.48 | 14.78 | 14.90 | 94,092 | -0.36(-2.36%) |
Nov 28, 2023 | 15.65 | 15.81 | 15.26 | 15.26 | 100,903 | -0.51(-3.23%) |
Nov 27, 2023 | 15.31 | 15.79 | 15.19 | 15.77 | 108,919 | +0.30(+1.94%) |
Nov 24, 2023 | 15.28 | 15.61 | 15.28 | 15.47 | 61,102 | +0.08(+0.52%) |
Nov 22, 2023 | 15.56 | 15.64 | 15.28 | 15.39 | 78,499 | -0.11(-0.71%) |
Nov 21, 2023 | 15.37 | 15.66 | 15.37 | 15.50 | 107,975 | +0.00(+0.00%) |
Nov 20, 2023 | 15.50 | 15.65 | 15.47 | 15.50 | 96,105 | -0.05(-0.32%) |
Nov 17, 2023 | 15.67 | 15.81 | 15.46 | 15.55 | 107,203 | +0.03(+0.19%) |
Nov 16, 2023 | 15.42 | 15.62 | 15.06 | 15.52 | 104,196 | -0.05(-0.32%) |
Nov 15, 2023 | 15.45 | 15.99 | 15.45 | 15.57 | 124,909 | +0.11(+0.71%) |
Nov 14, 2023 | 15.23 | 15.50 | 15.11 | 15.46 | 124,671 | +0.67(+4.53%) |
Nov 13, 2023 | 14.54 | 14.89 | 14.54 | 14.79 | 119,884 | +0.07(+0.48%) |
Nov 10, 2023 | 14.32 | 14.93 | 14.11 | 14.72 | 160,858 | +0.39(+2.72%) |
Nov 09, 2023 | 16.15 | 16.55 | 14.30 | 14.33 | 232,949 | -2.22(-13.41%) |
Nov 08, 2023 | 16.24 | 16.55 | 16.11 | 16.55 | 81,285 | +0.38(+2.35%) |
Nov 07, 2023 | 15.96 | 16.22 | 15.87 | 16.17 | 60,546 | +0.20(+1.25%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.81 | 15.97 | 56,634 | -0.08(-0.50%) |
Nov 03, 2023 | 16.10 | 16.30 | 15.95 | 16.05 | 84,589 | +0.21(+1.33%) |
Nov 02, 2023 | 15.53 | 15.93 | 15.50 | 15.84 | 91,684 | +0.57(+3.73%) |
Nov 01, 2023 | 15.31 | 15.31 | 14.98 | 15.27 | 78,116 | -0.06(-0.39%) |
Oct 31, 2023 | 15.07 | 15.38 | 15.06 | 15.33 | 79,766 | +0.26(+1.73%) |
Oct 30, 2023 | 14.92 | 15.09 | 14.80 | 15.07 | 104,190 | +0.27(+1.82%) |
Oct 27, 2023 | 14.92 | 14.99 | 14.66 | 14.80 | 73,682 | -0.16(-1.07%) |
Oct 26, 2023 | 15.01 | 15.28 | 14.84 | 14.96 | 69,452 | -0.02(-0.13%) |
Oct 25, 2023 | 15.01 | 15.60 | 14.82 | 14.98 | 64,162 | -0.09(-0.60%) |
Oct 24, 2023 | 15.58 | 15.59 | 15.03 | 15.07 | 71,305 | -0.38(-2.46%) |
Oct 23, 2023 | 15.07 | 15.50 | 15.01 | 15.45 | 109,399 | +0.33(+2.18%) |
Oct 20, 2023 | 15.44 | 15.47 | 15.07 | 15.12 | 84,091 | -0.25(-1.63%) |
Oct 19, 2023 | 15.53 | 15.59 | 15.30 | 15.37 | 63,453 | -0.14(-0.90%) |
Oct 18, 2023 | 15.46 | 15.65 | 15.16 | 15.51 | 83,886 | -0.06(-0.39%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.31 | 15.57 | 100,596 | +0.19(+1.24%) |
Oct 16, 2023 | 15.49 | 15.59 | 15.32 | 15.38 | 73,836 | +0.11(+0.72%) |
Oct 13, 2023 | 15.81 | 15.81 | 15.12 | 15.27 | 116,323 | -0.56(-3.54%) |
Oct 12, 2023 | 16.32 | 16.32 | 15.78 | 15.83 | 77,371 | -0.48(-2.94%) |
Oct 11, 2023 | 16.43 | 16.70 | 16.20 | 16.31 | 53,123 | -0.08(-0.49%) |
Oct 10, 2023 | 16.32 | 16.46 | 16.24 | 16.39 | 112,170 | +0.16(+0.99%) |
Oct 09, 2023 | 16.06 | 16.38 | 15.35 | 16.23 | 49,331 | +0.13(+0.81%) |
Oct 06, 2023 | 15.76 | 16.22 | 15.56 | 16.10 | 67,746 | +0.18(+1.13%) |
Oct 05, 2023 | 15.93 | 16.09 | 15.84 | 15.92 | 77,312 | +0.03(+0.19%) |
Oct 04, 2023 | 15.69 | 15.93 | 15.53 | 15.89 | 73,781 | +0.19(+1.21%) |
Oct 03, 2023 | 15.67 | 15.95 | 15.66 | 15.70 | 70,591 | -0.22(-1.38%) |