Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.03 | 16.28 | 16.00 | 16.13 | 458,259 | +0.15(+0.94%) |
May 17, 2024 | 16.03 | 16.09 | 15.85 | 15.98 | 409,499 | +0.00(+0.00%) |
May 16, 2024 | 15.82 | 16.05 | 15.79 | 15.98 | 809,394 | +0.14(+0.88%) |
May 15, 2024 | 16.15 | 16.21 | 15.67 | 15.84 | 1,039,727 | -0.27(-1.68%) |
May 14, 2024 | 16.26 | 16.52 | 15.77 | 16.11 | 747,548 | -0.08(-0.49%) |
May 13, 2024 | 15.71 | 16.35 | 15.62 | 16.19 | 802,778 | +0.59(+3.78%) |
May 10, 2024 | 15.36 | 15.80 | 15.35 | 15.60 | 759,101 | +0.31(+2.03%) |
May 09, 2024 | 15.66 | 15.74 | 15.15 | 15.29 | 519,615 | -0.27(-1.74%) |
May 08, 2024 | 15.52 | 15.63 | 15.38 | 15.56 | 332,496 | +0.03(+0.19%) |
May 07, 2024 | 15.62 | 15.71 | 15.52 | 15.53 | 397,964 | +0.08(+0.52%) |
May 06, 2024 | 15.12 | 15.55 | 15.07 | 15.45 | 359,816 | +0.25(+1.64%) |
May 03, 2024 | 15.53 | 15.63 | 15.13 | 15.20 | 428,631 | -0.17(-1.11%) |
May 02, 2024 | 15.24 | 15.37 | 15.09 | 15.37 | 403,983 | +0.15(+0.99%) |
May 01, 2024 | 15.18 | 15.34 | 15.01 | 15.22 | 492,419 | +0.11(+0.73%) |
Apr 30, 2024 | 15.53 | 15.53 | 14.95 | 15.11 | 925,254 | -0.43(-2.77%) |
Apr 29, 2024 | 15.23 | 15.60 | 15.12 | 15.54 | 593,643 | +0.28(+1.83%) |
Apr 26, 2024 | 15.01 | 15.29 | 14.98 | 15.26 | 415,799 | +0.27(+1.80%) |
Apr 25, 2024 | 15.08 | 15.09 | 14.89 | 14.99 | 662,206 | -0.17(-1.12%) |
Apr 24, 2024 | 15.18 | 15.29 | 15.04 | 15.16 | 529,721 | -0.01(-0.07%) |
Apr 23, 2024 | 14.95 | 15.35 | 14.89 | 15.17 | 1,492,750 | +0.24(+1.61%) |
Apr 22, 2024 | 14.98 | 15.15 | 14.83 | 14.93 | 777,050 | -0.02(-0.13%) |
Apr 19, 2024 | 14.69 | 15.02 | 14.69 | 14.95 | 635,953 | +0.26(+1.77%) |
Apr 18, 2024 | 14.49 | 14.71 | 14.44 | 14.69 | 636,366 | +0.21(+1.45%) |
Apr 17, 2024 | 14.48 | 14.63 | 14.35 | 14.48 | 520,564 | +0.01(+0.07%) |
Apr 16, 2024 | 14.40 | 14.55 | 14.32 | 14.47 | 499,195 | +0.07(+0.49%) |
Apr 15, 2024 | 14.58 | 14.73 | 14.36 | 14.40 | 552,445 | -0.23(-1.57%) |
Apr 12, 2024 | 14.68 | 14.68 | 14.48 | 14.63 | 456,046 | -0.08(-0.54%) |
Apr 11, 2024 | 14.66 | 14.74 | 14.53 | 14.71 | 343,308 | +0.11(+0.75%) |
Apr 10, 2024 | 14.51 | 14.71 | 14.46 | 14.60 | 641,740 | -0.12(-0.82%) |
Apr 09, 2024 | 14.76 | 14.88 | 14.68 | 14.72 | 331,397 | -0.01(-0.07%) |
Apr 08, 2024 | 14.69 | 14.79 | 14.59 | 14.73 | 444,875 | +0.07(+0.48%) |
Apr 05, 2024 | 14.62 | 14.73 | 14.51 | 14.66 | 873,376 | +0.00(+0.00%) |
Apr 04, 2024 | 14.93 | 15.03 | 14.56 | 14.66 | 522,908 | -0.15(-1.01%) |
Apr 03, 2024 | 14.74 | 14.82 | 14.33 | 14.81 | 1,237,998 | +0.01(+0.07%) |
Apr 02, 2024 | 15.16 | 15.24 | 14.76 | 14.80 | 721,819 | -0.41(-2.70%) |
Apr 01, 2024 | 15.30 | 15.30 | 15.01 | 15.21 | 523,858 | -0.03(-0.20%) |
Mar 28, 2024 | 15.23 | 15.20 | 15.20 | 15.24 | 490,248 | -0.05(-0.33%) |
Mar 27, 2024 | 15.10 | 15.38 | 15.05 | 15.29 | 370,303 | +0.31(+2.07%) |
Mar 26, 2024 | 15.15 | 15.25 | 14.97 | 14.98 | 588,422 | -0.11(-0.73%) |
Mar 25, 2024 | 15.13 | 15.28 | 15.07 | 15.09 | 386,590 | +0.00(+0.00%) |
Mar 22, 2024 | 15.06 | 15.11 | 15.00 | 15.09 | 888,906 | +0.10(+0.67%) |
Mar 21, 2024 | 14.86 | 15.15 | 14.81 | 14.99 | 684,045 | +0.20(+1.35%) |
Mar 20, 2024 | 14.58 | 14.81 | 14.48 | 14.79 | 369,948 | +0.16(+1.09%) |
Mar 19, 2024 | 14.61 | 14.76 | 14.55 | 14.63 | 483,114 | +0.07(+0.48%) |
Mar 18, 2024 | 14.83 | 14.99 | 14.55 | 14.56 | 1,015,918 | -0.30(-2.02%) |
Mar 15, 2024 | 14.64 | 14.89 | 14.63 | 14.86 | 2,777,899 | +0.14(+0.95%) |
Mar 14, 2024 | 14.71 | 14.84 | 14.65 | 14.72 | 905,788 | -0.03(-0.20%) |
Mar 13, 2024 | 14.78 | 14.89 | 14.69 | 14.75 | 654,287 | -0.07(-0.47%) |
Mar 12, 2024 | 14.73 | 14.88 | 14.62 | 14.82 | 694,042 | +0.03(+0.20%) |
Mar 11, 2024 | 14.73 | 14.94 | 14.62 | 14.79 | 613,003 | -0.05(-0.34%) |
Mar 08, 2024 | 15.12 | 15.34 | 14.80 | 14.84 | 990,657 | -0.24(-1.59%) |
Mar 07, 2024 | 15.21 | 15.31 | 15.03 | 15.08 | 1,349,705 | -0.10(-0.66%) |
Mar 06, 2024 | 14.99 | 15.33 | 14.97 | 15.18 | 659,115 | +0.30(+2.02%) |
Mar 05, 2024 | 15.21 | 15.26 | 14.72 | 14.88 | 1,071,465 | -0.38(-2.49%) |
Mar 04, 2024 | 15.19 | 15.45 | 14.97 | 15.26 | 1,015,160 | +0.02(+0.13%) |
Mar 01, 2024 | 16.66 | 16.66 | 15.16 | 15.24 | 1,475,322 | -0.04(-0.26%) |
Feb 29, 2024 | 15.51 | 15.51 | 15.10 | 15.28 | 596,561 | -0.07(-0.46%) |
Feb 28, 2024 | 15.31 | 15.61 | 15.22 | 15.35 | 515,844 | -0.02(-0.13%) |
Feb 27, 2024 | 15.55 | 15.55 | 15.30 | 15.37 | 1,311,881 | -0.15(-0.97%) |
Feb 26, 2024 | 15.45 | 15.66 | 15.27 | 15.52 | 1,428,079 | +0.04(+0.26%) |
Feb 23, 2024 | 15.57 | 15.64 | 15.35 | 15.48 | 759,278 | +0.00(+0.00%) |
Feb 22, 2024 | 15.58 | 15.62 | 15.36 | 15.48 | 822,127 | -0.19(-1.21%) |
Feb 21, 2024 | 15.72 | 15.79 | 15.51 | 15.67 | 720,392 | -0.13(-0.82%) |
Feb 20, 2024 | 15.80 | 15.98 | 15.74 | 15.80 | 391,579 | -0.06(-0.38%) |
Feb 16, 2024 | 15.94 | 15.97 | 15.78 | 15.86 | 472,647 | -0.14(-0.88%) |
Feb 15, 2024 | 15.71 | 16.15 | 15.71 | 16.00 | 619,783 | +0.20(+1.27%) |
Feb 14, 2024 | 15.58 | 15.87 | 15.47 | 15.80 | 552,500 | +0.32(+2.07%) |
Feb 13, 2024 | 15.53 | 15.64 | 15.36 | 15.48 | 540,977 | -0.23(-1.46%) |
Feb 12, 2024 | 15.65 | 15.79 | 15.39 | 15.71 | 587,729 | +0.02(+0.13%) |
Feb 09, 2024 | 15.59 | 15.70 | 15.44 | 15.69 | 463,892 | +0.09(+0.58%) |
Feb 08, 2024 | 15.49 | 15.63 | 15.37 | 15.60 | 396,670 | +0.07(+0.45%) |
Feb 07, 2024 | 15.81 | 15.81 | 15.48 | 15.53 | 463,496 | -0.36(-2.27%) |
Feb 06, 2024 | 15.85 | 16.05 | 15.81 | 15.89 | 371,418 | +0.07(+0.44%) |
Feb 05, 2024 | 15.85 | 15.97 | 15.65 | 15.82 | 573,714 | -0.08(-0.50%) |
Feb 02, 2024 | 16.20 | 16.28 | 15.88 | 15.90 | 637,108 | -0.39(-2.39%) |
Feb 01, 2024 | 16.25 | 16.53 | 16.13 | 16.29 | 500,117 | +0.09(+0.56%) |
Jan 31, 2024 | 16.54 | 16.58 | 16.13 | 16.20 | 527,300 | -0.27(-1.64%) |
Jan 30, 2024 | 16.68 | 16.72 | 16.44 | 16.47 | 254,912 | -0.28(-1.67%) |
Jan 29, 2024 | 16.38 | 16.76 | 16.35 | 16.75 | 597,316 | +0.30(+1.82%) |
Jan 26, 2024 | 16.67 | 16.72 | 16.43 | 16.45 | 239,053 | -0.07(-0.42%) |
Jan 25, 2024 | 16.44 | 16.55 | 16.30 | 16.52 | 750,132 | +0.18(+1.10%) |
Jan 24, 2024 | 16.74 | 16.74 | 16.31 | 16.34 | 392,751 | -0.33(-1.98%) |
Jan 23, 2024 | 16.83 | 16.84 | 16.57 | 16.67 | 368,091 | -0.10(-0.60%) |
Jan 22, 2024 | 16.36 | 16.79 | 16.30 | 16.77 | 446,826 | +0.51(+3.14%) |
Jan 19, 2024 | 16.11 | 16.26 | 15.93 | 16.26 | 389,289 | +0.21(+1.31%) |
Jan 18, 2024 | 16.16 | 16.17 | 16.01 | 16.05 | 316,437 | -0.05(-0.31%) |
Jan 17, 2024 | 16.26 | 16.32 | 16.04 | 16.10 | 951,934 | -0.32(-1.95%) |
Jan 16, 2024 | 16.28 | 16.44 | 16.07 | 16.42 | 900,163 | +0.05(+0.31%) |
Jan 12, 2024 | 16.54 | 16.54 | 16.27 | 16.37 | 297,541 | -0.04(-0.24%) |
Jan 11, 2024 | 16.53 | 16.56 | 15.36 | 16.41 | 570,238 | -0.25(-1.50%) |
Jan 10, 2024 | 16.44 | 16.68 | 16.25 | 16.66 | 448,295 | +0.21(+1.28%) |
Jan 09, 2024 | 16.44 | 16.54 | 16.32 | 16.45 | 623,012 | -0.03(-0.18%) |
Jan 08, 2024 | 16.53 | 16.59 | 16.23 | 16.48 | 737,488 | -0.10(-0.60%) |
Jan 05, 2024 | 16.78 | 16.80 | 16.57 | 16.58 | 788,775 | -0.20(-1.19%) |
Jan 04, 2024 | 16.56 | 16.86 | 16.45 | 16.78 | 1,198,385 | +0.33(+2.01%) |
Jan 03, 2024 | 16.41 | 16.54 | 16.30 | 16.45 | 638,364 | +0.08(+0.49%) |