Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.04 | 15.04 | 14.48 | 14.80 | 639,983 | -0.19(-1.27%) |
May 16, 2024 | 15.00 | 15.18 | 14.86 | 14.99 | 639,930 | -0.14(-0.93%) |
May 15, 2024 | 15.74 | 15.97 | 15.03 | 15.13 | 1,091,515 | -0.27(-1.75%) |
May 14, 2024 | 15.98 | 16.12 | 15.31 | 15.40 | 583,110 | -0.23(-1.47%) |
May 13, 2024 | 15.91 | 16.05 | 15.60 | 15.63 | 403,592 | -0.14(-0.89%) |
May 10, 2024 | 15.56 | 15.93 | 15.45 | 15.77 | 601,099 | +0.27(+1.74%) |
May 09, 2024 | 15.10 | 15.50 | 14.86 | 15.50 | 460,200 | +0.37(+2.45%) |
May 08, 2024 | 15.31 | 15.52 | 15.03 | 15.13 | 429,959 | -0.44(-2.83%) |
May 07, 2024 | 15.46 | 15.69 | 15.36 | 15.57 | 558,726 | +0.06(+0.39%) |
May 06, 2024 | 15.41 | 15.75 | 15.33 | 15.51 | 562,527 | +0.21(+1.37%) |
May 03, 2024 | 15.07 | 15.39 | 14.90 | 15.30 | 875,937 | +0.58(+3.94%) |
May 02, 2024 | 14.03 | 14.75 | 13.69 | 14.72 | 1,156,180 | +0.76(+5.44%) |
May 01, 2024 | 14.00 | 14.36 | 13.51 | 13.96 | 1,186,906 | +0.04(+0.29%) |
Apr 30, 2024 | 14.92 | 15.06 | 13.70 | 13.92 | 2,369,456 | -1.30(-8.54%) |
Apr 29, 2024 | 14.34 | 16.05 | 14.32 | 15.22 | 2,383,108 | +1.08(+7.64%) |
Apr 26, 2024 | 13.91 | 14.35 | 13.68 | 14.14 | 830,782 | +0.29(+2.09%) |
Apr 25, 2024 | 13.73 | 14.00 | 13.55 | 13.85 | 792,528 | -0.18(-1.28%) |
Apr 24, 2024 | 14.12 | 14.29 | 13.81 | 14.03 | 539,066 | -0.13(-0.92%) |
Apr 23, 2024 | 13.47 | 14.47 | 13.40 | 14.16 | 853,984 | +0.74(+5.51%) |
Apr 22, 2024 | 13.62 | 13.68 | 13.34 | 13.42 | 801,900 | -0.11(-0.81%) |
Apr 19, 2024 | 13.69 | 13.79 | 13.42 | 13.53 | 771,593 | -0.24(-1.74%) |
Apr 18, 2024 | 13.70 | 14.09 | 13.62 | 13.77 | 913,517 | +0.09(+0.66%) |
Apr 17, 2024 | 13.97 | 13.97 | 13.63 | 13.68 | 561,431 | -0.17(-1.23%) |
Apr 16, 2024 | 13.61 | 13.93 | 13.45 | 13.85 | 632,891 | +0.10(+0.73%) |
Apr 15, 2024 | 14.12 | 14.32 | 13.54 | 13.75 | 728,752 | -0.34(-2.41%) |
Apr 12, 2024 | 14.40 | 14.50 | 13.88 | 14.09 | 599,933 | -0.43(-2.96%) |
Apr 11, 2024 | 14.46 | 14.67 | 14.23 | 14.52 | 558,215 | +0.06(+0.41%) |
Apr 10, 2024 | 14.60 | 14.90 | 14.38 | 14.46 | 621,875 | -0.76(-4.99%) |
Apr 09, 2024 | 14.89 | 15.57 | 14.89 | 15.22 | 712,212 | +0.37(+2.49%) |
Apr 08, 2024 | 15.01 | 15.20 | 14.61 | 14.85 | 710,845 | -0.07(-0.47%) |
Apr 05, 2024 | 14.69 | 15.00 | 14.53 | 14.92 | 418,786 | +0.13(+0.88%) |
Apr 04, 2024 | 15.06 | 15.43 | 14.79 | 14.79 | 552,221 | -0.08(-0.54%) |
Apr 03, 2024 | 14.62 | 15.13 | 14.58 | 14.87 | 617,147 | +0.06(+0.41%) |
Apr 02, 2024 | 15.06 | 15.06 | 14.55 | 14.81 | 735,251 | -0.58(-3.77%) |
Apr 01, 2024 | 15.71 | 15.79 | 14.92 | 15.39 | 646,173 | -0.33(-2.10%) |
Mar 28, 2024 | 15.14 | 15.91 | 15.09 | 15.72 | 654,428 | +0.52(+3.42%) |
Mar 27, 2024 | 15.38 | 15.58 | 15.11 | 15.20 | 787,191 | +0.04(+0.26%) |
Mar 26, 2024 | 14.94 | 15.29 | 14.77 | 15.16 | 808,742 | +0.40(+2.71%) |
Mar 25, 2024 | 15.17 | 15.39 | 14.75 | 14.76 | 613,629 | -0.45(-2.96%) |
Mar 22, 2024 | 15.41 | 15.43 | 14.97 | 15.21 | 639,911 | -0.23(-1.49%) |
Mar 21, 2024 | 15.62 | 15.83 | 15.33 | 15.44 | 578,340 | -0.10(-0.64%) |
Mar 20, 2024 | 14.69 | 15.86 | 14.69 | 15.54 | 805,348 | +0.82(+5.57%) |
Mar 19, 2024 | 14.50 | 15.04 | 14.43 | 14.72 | 1,092,500 | +0.17(+1.17%) |
Mar 18, 2024 | 14.74 | 14.80 | 14.30 | 14.55 | 522,453 | -0.14(-0.95%) |
Mar 15, 2024 | 14.51 | 14.97 | 14.51 | 14.69 | 1,435,855 | -0.04(-0.27%) |
Mar 14, 2024 | 15.26 | 15.35 | 14.62 | 14.73 | 755,050 | -0.74(-4.78%) |
Mar 13, 2024 | 15.21 | 15.72 | 15.21 | 15.47 | 510,389 | +0.10(+0.65%) |
Mar 12, 2024 | 15.76 | 15.87 | 15.22 | 15.37 | 683,244 | -0.56(-3.52%) |
Mar 11, 2024 | 15.65 | 16.01 | 15.60 | 15.93 | 521,123 | +0.27(+1.72%) |
Mar 08, 2024 | 16.11 | 16.34 | 15.48 | 15.66 | 707,873 | -0.30(-1.88%) |
Mar 07, 2024 | 15.90 | 16.25 | 15.68 | 15.96 | 558,139 | +0.18(+1.14%) |
Mar 06, 2024 | 15.90 | 16.07 | 15.50 | 15.78 | 566,187 | +0.02(+0.13%) |
Mar 05, 2024 | 15.87 | 16.13 | 15.71 | 15.76 | 791,445 | -0.31(-1.93%) |
Mar 04, 2024 | 15.86 | 16.08 | 15.80 | 16.07 | 1,197,321 | +0.10(+0.63%) |
Mar 01, 2024 | 15.62 | 16.21 | 15.46 | 15.97 | 958,580 | +0.37(+2.37%) |
Feb 29, 2024 | 15.85 | 16.22 | 15.56 | 15.60 | 1,626,836 | +0.04(+0.26%) |
Feb 28, 2024 | 15.87 | 15.97 | 15.51 | 15.56 | 754,049 | -0.57(-3.53%) |
Feb 27, 2024 | 16.48 | 16.63 | 16.01 | 16.13 | 857,865 | -0.14(-0.86%) |
Feb 26, 2024 | 16.87 | 17.11 | 16.27 | 16.27 | 972,700 | -0.52(-3.10%) |
Feb 23, 2024 | 16.45 | 17.49 | 16.09 | 16.79 | 1,634,993 | +0.34(+2.07%) |
Feb 22, 2024 | 16.69 | 16.84 | 15.55 | 16.45 | 2,199,466 | -0.03(-0.18%) |
Feb 21, 2024 | 16.40 | 16.50 | 15.09 | 16.48 | 4,118,244 | +1.78(+12.11%) |
Feb 20, 2024 | 14.02 | 15.00 | 14.01 | 14.70 | 1,265,094 | +0.34(+2.37%) |
Feb 16, 2024 | 14.74 | 14.88 | 14.34 | 14.36 | 1,020,477 | -0.54(-3.62%) |
Feb 15, 2024 | 15.07 | 15.21 | 14.78 | 14.90 | 857,264 | +0.00(+0.00%) |
Feb 14, 2024 | 14.59 | 14.94 | 14.36 | 14.90 | 782,397 | +0.60(+4.20%) |
Feb 13, 2024 | 14.44 | 14.61 | 14.19 | 14.30 | 1,328,757 | -0.86(-5.67%) |
Feb 12, 2024 | 14.43 | 15.31 | 14.32 | 15.16 | 1,331,525 | +0.80(+5.57%) |
Feb 09, 2024 | 14.59 | 14.93 | 14.33 | 14.36 | 1,099,706 | -0.14(-0.97%) |
Feb 08, 2024 | 14.05 | 14.78 | 13.77 | 14.50 | 1,286,060 | +0.45(+3.17%) |
Feb 07, 2024 | 14.49 | 14.49 | 14.02 | 14.05 | 996,092 | -0.43(-2.94%) |
Feb 06, 2024 | 14.13 | 14.66 | 14.09 | 14.48 | 439,328 | +0.31(+2.19%) |
Feb 05, 2024 | 14.49 | 14.57 | 14.16 | 14.17 | 599,544 | -0.51(-3.47%) |
Feb 02, 2024 | 14.52 | 14.68 | 14.21 | 14.68 | 1,031,773 | -0.12(-0.81%) |
Feb 01, 2024 | 15.17 | 15.22 | 14.72 | 14.80 | 659,786 | -0.05(-0.34%) |
Jan 31, 2024 | 15.42 | 15.66 | 14.79 | 14.85 | 1,054,862 | -0.63(-4.07%) |
Jan 30, 2024 | 16.26 | 16.29 | 15.37 | 15.48 | 1,579,436 | -0.92(-5.61%) |
Jan 29, 2024 | 15.53 | 16.41 | 15.41 | 16.40 | 966,438 | +0.79(+5.06%) |
Jan 26, 2024 | 16.03 | 16.07 | 15.58 | 15.61 | 510,229 | -0.29(-1.82%) |
Jan 25, 2024 | 16.10 | 16.34 | 15.83 | 15.90 | 851,648 | +0.05(+0.32%) |
Jan 24, 2024 | 16.24 | 16.24 | 15.63 | 15.85 | 918,942 | -0.12(-0.75%) |
Jan 23, 2024 | 16.29 | 16.33 | 15.82 | 15.97 | 668,300 | -0.03(-0.19%) |
Jan 22, 2024 | 15.92 | 16.39 | 15.80 | 16.00 | 928,884 | +0.27(+1.72%) |
Jan 19, 2024 | 15.59 | 15.76 | 15.20 | 15.73 | 700,409 | +0.20(+1.29%) |
Jan 18, 2024 | 15.52 | 15.65 | 15.30 | 15.53 | 541,677 | +0.07(+0.45%) |
Jan 17, 2024 | 15.24 | 15.51 | 15.08 | 15.46 | 628,574 | -0.03(-0.19%) |
Jan 16, 2024 | 15.57 | 15.65 | 15.34 | 15.49 | 710,820 | -0.33(-2.09%) |
Jan 12, 2024 | 15.97 | 16.13 | 15.62 | 15.82 | 710,783 | +0.01(+0.06%) |
Jan 11, 2024 | 15.77 | 15.95 | 15.36 | 15.81 | 915,516 | -0.16(-1.00%) |
Jan 10, 2024 | 16.07 | 16.22 | 15.69 | 15.97 | 701,309 | -0.15(-0.93%) |
Jan 09, 2024 | 15.80 | 16.38 | 15.78 | 16.12 | 1,017,163 | +0.06(+0.37%) |
Jan 08, 2024 | 15.62 | 16.14 | 15.21 | 16.06 | 818,564 | +0.45(+2.88%) |
Jan 05, 2024 | 15.58 | 15.94 | 15.28 | 15.61 | 1,055,307 | -0.16(-1.01%) |
Jan 04, 2024 | 16.10 | 16.14 | 15.68 | 15.77 | 915,560 | -0.34(-2.11%) |
Jan 03, 2024 | 15.56 | 16.19 | 15.43 | 16.11 | 1,127,164 | +0.16(+1.00%) |
Jan 02, 2024 | 15.99 | 16.67 | 15.84 | 15.95 | 1,638,813 | -0.23(-1.42%) |
Dec 29, 2023 | 16.82 | 17.00 | 15.86 | 16.18 | 1,860,501 | -0.61(-3.63%) |
Dec 28, 2023 | 18.05 | 18.10 | 16.31 | 16.79 | 4,714,786 | -3.71(-18.10%) |
Dec 27, 2023 | 20.60 | 20.80 | 20.43 | 20.50 | 709,654 | -0.09(-0.44%) |
Dec 26, 2023 | 20.93 | 20.94 | 20.57 | 20.59 | 507,323 | -0.14(-0.68%) |
Dec 22, 2023 | 20.66 | 21.22 | 20.55 | 20.73 | 873,337 | +0.18(+0.88%) |
Dec 21, 2023 | 19.70 | 20.75 | 19.60 | 20.55 | 858,284 | +1.31(+6.81%) |
Dec 20, 2023 | 20.06 | 20.51 | 19.21 | 19.24 | 759,198 | -0.77(-3.85%) |
Dec 19, 2023 | 18.82 | 20.05 | 18.68 | 20.01 | 1,306,062 | +1.39(+7.47%) |
Dec 18, 2023 | 19.79 | 19.79 | 18.51 | 18.62 | 853,569 | -1.04(-5.29%) |
Dec 15, 2023 | 20.02 | 20.19 | 19.52 | 19.66 | 4,769,471 | -0.32(-1.60%) |
Dec 14, 2023 | 19.49 | 20.02 | 19.21 | 19.98 | 2,072,968 | +0.96(+5.05%) |
Dec 13, 2023 | 18.78 | 19.21 | 18.30 | 19.02 | 1,439,788 | +0.15(+0.79%) |
Dec 12, 2023 | 18.46 | 19.03 | 17.95 | 18.87 | 1,102,614 | +0.52(+2.83%) |
Dec 11, 2023 | 18.37 | 18.54 | 17.92 | 18.35 | 673,068 | +0.01(+0.05%) |
Dec 08, 2023 | 17.77 | 18.35 | 17.77 | 18.34 | 582,598 | +0.40(+2.23%) |
Dec 07, 2023 | 18.22 | 18.22 | 17.83 | 17.94 | 589,471 | -0.25(-1.37%) |
Dec 06, 2023 | 18.76 | 18.86 | 18.13 | 18.19 | 635,890 | -0.29(-1.57%) |
Dec 05, 2023 | 18.97 | 18.97 | 18.34 | 18.48 | 716,712 | -0.61(-3.20%) |
Dec 04, 2023 | 18.78 | 19.41 | 18.78 | 19.09 | 828,201 | +0.09(+0.47%) |
Dec 01, 2023 | 18.10 | 19.05 | 17.88 | 19.00 | 700,000 | +0.83(+4.57%) |
Nov 30, 2023 | 18.59 | 18.69 | 18.03 | 18.17 | 953,646 | -0.32(-1.73%) |
Nov 29, 2023 | 19.01 | 19.36 | 18.20 | 18.49 | 1,010,281 | -0.36(-1.91%) |
Nov 28, 2023 | 18.96 | 19.06 | 18.66 | 18.85 | 663,516 | -0.18(-0.95%) |
Nov 27, 2023 | 19.25 | 19.29 | 18.90 | 19.03 | 935,698 | -0.25(-1.30%) |
Nov 24, 2023 | 19.04 | 19.72 | 19.04 | 19.28 | 291,237 | +0.19(+0.97%) |
Nov 22, 2023 | 19.55 | 19.78 | 19.08 | 19.09 | 646,116 | -0.09(-0.44%) |
Nov 21, 2023 | 19.21 | 19.49 | 19.16 | 19.18 | 640,505 | -0.33(-1.69%) |
Nov 20, 2023 | 19.42 | 19.57 | 19.05 | 19.51 | 816,167 | +0.10(+0.52%) |
Nov 17, 2023 | 18.16 | 19.44 | 18.12 | 19.41 | 1,201,010 | +1.44(+8.01%) |
Nov 16, 2023 | 17.50 | 18.00 | 17.27 | 17.97 | 1,151,312 | +0.31(+1.76%) |
Nov 15, 2023 | 17.41 | 17.91 | 17.27 | 17.66 | 883,117 | +0.18(+1.03%) |
Nov 14, 2023 | 16.93 | 17.55 | 16.89 | 17.48 | 1,029,695 | +1.40(+8.71%) |
Nov 13, 2023 | 15.65 | 16.21 | 15.37 | 16.08 | 695,048 | +0.32(+2.03%) |
Nov 10, 2023 | 15.72 | 16.09 | 15.44 | 15.76 | 858,837 | +0.04(+0.25%) |
Nov 09, 2023 | 15.83 | 16.14 | 15.53 | 15.72 | 1,044,500 | -0.11(-0.69%) |
Nov 08, 2023 | 16.80 | 16.83 | 15.72 | 15.83 | 946,922 | -0.90(-5.38%) |
Nov 07, 2023 | 16.00 | 17.09 | 15.10 | 16.73 | 2,829,710 | +2.08(+14.20%) |
Nov 06, 2023 | 14.96 | 15.21 | 14.56 | 14.65 | 952,152 | -0.62(-4.06%) |
Nov 03, 2023 | 14.96 | 15.47 | 14.70 | 15.27 | 986,207 | +0.85(+5.89%) |
Nov 02, 2023 | 14.11 | 14.66 | 14.11 | 14.42 | 1,114,334 | +0.65(+4.72%) |
Nov 01, 2023 | 13.96 | 14.06 | 13.33 | 13.77 | 634,326 | -0.25(-1.78%) |
Oct 31, 2023 | 13.68 | 14.31 | 13.61 | 14.02 | 714,338 | +0.41(+3.01%) |
Oct 30, 2023 | 13.84 | 13.84 | 13.40 | 13.61 | 618,602 | +0.00(+0.00%) |
Oct 27, 2023 | 14.58 | 14.66 | 13.48 | 13.61 | 805,564 | -0.90(-6.20%) |
Oct 26, 2023 | 14.47 | 14.66 | 13.95 | 14.51 | 971,813 | -0.06(-0.41%) |
Oct 25, 2023 | 14.59 | 14.65 | 14.22 | 14.57 | 1,292,287 | -0.18(-1.22%) |
Oct 24, 2023 | 13.76 | 14.81 | 13.76 | 14.75 | 1,343,648 | +1.04(+7.59%) |
Oct 23, 2023 | 13.60 | 14.01 | 13.31 | 13.71 | 1,155,858 | -0.19(-1.37%) |
Oct 20, 2023 | 13.81 | 14.09 | 13.50 | 13.90 | 1,373,789 | +0.13(+0.94%) |
Oct 19, 2023 | 13.73 | 14.11 | 13.48 | 13.77 | 1,215,175 | +0.05(+0.36%) |
Oct 18, 2023 | 13.64 | 14.01 | 13.50 | 13.72 | 1,222,037 | -0.05(-0.36%) |
Oct 17, 2023 | 12.51 | 13.80 | 12.51 | 13.77 | 1,761,789 | +1.12(+8.85%) |
Oct 16, 2023 | 12.60 | 12.75 | 12.25 | 12.65 | 646,715 | +0.15(+1.20%) |
Oct 13, 2023 | 12.19 | 12.57 | 11.97 | 12.50 | 814,493 | +0.32(+2.63%) |
Oct 12, 2023 | 12.50 | 12.53 | 11.97 | 12.18 | 957,319 | -0.32(-2.56%) |
Oct 11, 2023 | 12.80 | 12.94 | 12.35 | 12.50 | 682,958 | -0.24(-1.88%) |
Oct 10, 2023 | 11.99 | 12.92 | 11.99 | 12.74 | 726,179 | +0.78(+6.52%) |
Oct 09, 2023 | 11.94 | 12.04 | 11.79 | 11.96 | 396,613 | -0.10(-0.83%) |
Oct 06, 2023 | 11.94 | 12.19 | 11.65 | 12.06 | 620,525 | -0.10(-0.82%) |
Oct 05, 2023 | 12.03 | 12.23 | 11.89 | 12.16 | 1,330,061 | +0.02(+0.16%) |
Oct 04, 2023 | 11.67 | 12.20 | 11.03 | 12.14 | 1,376,539 | +0.48(+4.07%) |
Oct 03, 2023 | 11.80 | 11.91 | 11.51 | 11.66 | 852,339 | -0.24(-1.97%) |