Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.32 | 18.91 | 18.32 | 18.81 | 288,184 | +0.57(+3.13%) |
May 30, 2024 | 18.00 | 18.31 | 17.87 | 18.24 | 213,456 | +0.46(+2.59%) |
May 29, 2024 | 17.33 | 18.03 | 17.07 | 17.78 | 158,250 | +0.30(+1.69%) |
May 28, 2024 | 17.82 | 17.82 | 17.20 | 17.48 | 186,634 | -0.34(-1.88%) |
May 24, 2024 | 17.82 | 17.89 | 17.57 | 17.82 | 110,997 | +0.10(+0.56%) |
May 23, 2024 | 17.80 | 18.05 | 17.61 | 17.72 | 174,067 | -0.12(-0.67%) |
May 22, 2024 | 17.76 | 18.05 | 17.55 | 17.84 | 141,807 | +0.01(+0.06%) |
May 21, 2024 | 17.79 | 17.90 | 17.24 | 17.83 | 191,538 | -0.02(-0.11%) |
May 20, 2024 | 18.24 | 18.39 | 17.83 | 17.85 | 152,461 | -0.47(-2.57%) |
May 17, 2024 | 18.27 | 18.37 | 18.06 | 18.32 | 121,355 | +0.16(+0.88%) |
May 16, 2024 | 17.53 | 18.19 | 17.50 | 18.16 | 189,816 | +0.45(+2.54%) |
May 15, 2024 | 17.57 | 17.77 | 17.34 | 17.71 | 183,524 | +0.28(+1.61%) |
May 14, 2024 | 17.35 | 17.48 | 17.20 | 17.43 | 159,653 | +0.33(+1.93%) |
May 13, 2024 | 16.86 | 17.46 | 16.86 | 17.10 | 189,444 | +0.20(+1.18%) |
May 10, 2024 | 17.03 | 17.30 | 16.56 | 16.90 | 229,915 | -0.20(-1.17%) |
May 09, 2024 | 16.36 | 17.25 | 16.06 | 17.10 | 364,221 | +0.73(+4.46%) |
May 08, 2024 | 15.37 | 16.68 | 15.32 | 16.37 | 451,673 | +1.47(+9.87%) |
May 07, 2024 | 14.27 | 15.17 | 14.20 | 14.90 | 404,063 | +0.74(+5.23%) |
May 06, 2024 | 13.50 | 14.19 | 13.38 | 14.16 | 335,832 | +0.69(+5.12%) |
May 03, 2024 | 12.90 | 13.60 | 11.87 | 13.47 | 295,704 | +0.22(+1.66%) |
May 02, 2024 | 13.05 | 13.42 | 12.88 | 13.25 | 243,374 | +0.33(+2.55%) |
May 01, 2024 | 12.95 | 13.23 | 12.78 | 12.92 | 222,962 | +0.10(+0.78%) |
Apr 30, 2024 | 13.40 | 13.56 | 12.74 | 12.82 | 244,935 | -0.58(-4.33%) |
Apr 29, 2024 | 13.39 | 13.69 | 13.36 | 13.40 | 160,357 | +0.02(+0.15%) |
Apr 26, 2024 | 13.95 | 13.97 | 13.33 | 13.38 | 129,143 | -0.57(-4.09%) |
Apr 25, 2024 | 14.09 | 14.36 | 13.94 | 13.95 | 249,813 | -0.22(-1.55%) |
Apr 24, 2024 | 13.97 | 14.23 | 13.48 | 14.17 | 262,750 | +0.13(+0.93%) |
Apr 23, 2024 | 14.04 | 14.32 | 14.00 | 14.04 | 216,834 | +0.05(+0.36%) |
Apr 22, 2024 | 14.73 | 14.79 | 13.91 | 13.99 | 161,409 | -0.70(-4.77%) |
Apr 19, 2024 | 14.35 | 14.73 | 14.35 | 14.69 | 184,498 | +0.24(+1.66%) |
Apr 18, 2024 | 14.49 | 14.68 | 14.39 | 14.45 | 184,084 | +0.07(+0.49%) |
Apr 17, 2024 | 14.78 | 14.90 | 14.38 | 14.38 | 147,277 | -0.26(-1.78%) |
Apr 16, 2024 | 15.20 | 15.21 | 14.55 | 14.64 | 171,492 | -0.60(-3.94%) |
Apr 15, 2024 | 15.00 | 15.32 | 14.70 | 15.24 | 200,586 | +0.31(+2.08%) |
Apr 12, 2024 | 15.27 | 15.46 | 14.87 | 14.93 | 158,887 | -0.36(-2.35%) |
Apr 11, 2024 | 15.07 | 15.34 | 15.01 | 15.29 | 162,887 | +0.31(+2.07%) |
Apr 10, 2024 | 15.23 | 15.23 | 14.65 | 14.98 | 214,295 | -0.47(-3.04%) |
Apr 09, 2024 | 15.55 | 15.76 | 15.39 | 15.45 | 118,697 | -0.06(-0.39%) |
Apr 08, 2024 | 16.08 | 16.14 | 15.48 | 15.51 | 127,342 | -0.50(-3.12%) |
Apr 05, 2024 | 16.45 | 16.48 | 16.00 | 16.01 | 216,601 | -0.58(-3.50%) |
Apr 04, 2024 | 16.66 | 16.98 | 16.56 | 16.59 | 176,203 | +0.13(+0.79%) |
Apr 03, 2024 | 16.20 | 16.52 | 16.13 | 16.46 | 142,062 | +0.14(+0.86%) |
Apr 02, 2024 | 16.72 | 16.75 | 16.14 | 16.32 | 170,018 | -0.39(-2.33%) |
Apr 01, 2024 | 17.52 | 17.52 | 16.66 | 16.71 | 144,051 | -0.66(-3.80%) |
Mar 28, 2024 | 17.71 | 17.78 | 17.36 | 17.37 | 169,302 | -0.28(-1.59%) |
Mar 27, 2024 | 17.28 | 17.68 | 17.28 | 17.65 | 155,231 | +0.46(+2.68%) |
Mar 26, 2024 | 17.25 | 17.47 | 17.05 | 17.19 | 130,442 | +0.05(+0.29%) |
Mar 25, 2024 | 17.22 | 17.33 | 16.95 | 17.14 | 99,687 | -0.01(-0.06%) |
Mar 22, 2024 | 17.68 | 17.68 | 17.10 | 17.15 | 99,394 | -0.42(-2.39%) |
Mar 21, 2024 | 17.72 | 18.12 | 17.21 | 17.57 | 149,477 | -0.15(-0.85%) |
Mar 20, 2024 | 17.53 | 17.87 | 17.24 | 17.72 | 106,453 | +0.20(+1.14%) |
Mar 19, 2024 | 17.37 | 17.66 | 17.37 | 17.52 | 126,251 | +0.18(+1.04%) |
Mar 18, 2024 | 17.73 | 18.02 | 17.25 | 17.34 | 216,786 | -0.26(-1.48%) |
Mar 15, 2024 | 17.48 | 17.81 | 17.27 | 17.60 | 452,482 | +0.16(+0.92%) |
Mar 14, 2024 | 17.91 | 17.95 | 17.37 | 17.44 | 132,392 | -0.50(-2.79%) |
Mar 13, 2024 | 17.50 | 18.02 | 17.50 | 17.94 | 176,401 | +0.11(+0.62%) |
Mar 12, 2024 | 18.04 | 18.07 | 17.73 | 17.83 | 109,966 | -0.46(-2.52%) |
Mar 11, 2024 | 18.24 | 18.60 | 18.08 | 18.29 | 112,611 | -0.03(-0.16%) |
Mar 08, 2024 | 18.73 | 18.73 | 18.24 | 18.32 | 135,107 | -0.19(-1.03%) |
Mar 07, 2024 | 18.81 | 18.83 | 18.40 | 18.51 | 85,791 | -0.28(-1.49%) |
Mar 06, 2024 | 18.87 | 19.00 | 18.57 | 18.79 | 127,033 | +0.02(+0.11%) |
Mar 05, 2024 | 18.64 | 18.87 | 18.42 | 18.77 | 144,927 | +0.00(+0.00%) |
Mar 04, 2024 | 18.90 | 19.09 | 18.64 | 18.77 | 173,578 | +0.25(+1.35%) |
Mar 01, 2024 | 19.33 | 20.00 | 18.48 | 18.52 | 188,439 | -0.14(-0.75%) |
Feb 29, 2024 | 18.65 | 18.77 | 18.48 | 18.66 | 128,680 | +0.32(+1.74%) |
Feb 28, 2024 | 18.48 | 18.79 | 18.29 | 18.34 | 101,514 | -0.30(-1.61%) |
Feb 27, 2024 | 18.87 | 18.95 | 18.64 | 18.64 | 99,958 | -0.07(-0.37%) |
Feb 26, 2024 | 18.40 | 18.77 | 18.38 | 18.71 | 134,229 | +0.14(+0.75%) |
Feb 23, 2024 | 18.98 | 18.98 | 18.47 | 18.57 | 171,668 | -0.46(-2.42%) |
Feb 22, 2024 | 21.00 | 21.04 | 18.94 | 19.03 | 236,024 | -2.09(-9.90%) |
Feb 21, 2024 | 20.49 | 22.27 | 20.07 | 21.12 | 240,610 | +1.70(+8.75%) |
Feb 20, 2024 | 19.54 | 19.78 | 19.28 | 19.42 | 154,902 | -0.24(-1.22%) |
Feb 16, 2024 | 20.17 | 20.23 | 19.64 | 19.66 | 154,279 | -0.64(-3.15%) |
Feb 15, 2024 | 19.74 | 20.34 | 19.57 | 20.30 | 169,662 | +0.65(+3.31%) |
Feb 14, 2024 | 19.93 | 19.93 | 19.58 | 19.65 | 98,673 | +0.00(+0.00%) |
Feb 13, 2024 | 20.11 | 20.72 | 19.60 | 19.65 | 198,148 | -0.99(-4.80%) |
Feb 12, 2024 | 20.21 | 20.94 | 20.21 | 20.64 | 163,814 | +0.50(+2.48%) |
Feb 09, 2024 | 19.85 | 20.19 | 19.71 | 20.14 | 102,964 | +0.36(+1.82%) |
Feb 08, 2024 | 19.22 | 19.79 | 19.00 | 19.78 | 120,928 | +0.47(+2.43%) |
Feb 07, 2024 | 19.69 | 19.69 | 19.24 | 19.31 | 74,215 | -0.42(-2.13%) |
Feb 06, 2024 | 19.64 | 19.95 | 19.61 | 19.73 | 78,899 | -0.05(-0.25%) |
Feb 05, 2024 | 19.98 | 20.12 | 19.58 | 19.78 | 94,147 | -0.49(-2.42%) |
Feb 02, 2024 | 20.57 | 20.77 | 20.24 | 20.27 | 75,733 | -0.56(-2.69%) |
Feb 01, 2024 | 20.69 | 20.93 | 20.62 | 20.83 | 80,623 | +0.34(+1.66%) |
Jan 31, 2024 | 20.78 | 20.91 | 20.47 | 20.49 | 132,520 | -0.37(-1.77%) |
Jan 30, 2024 | 20.86 | 20.94 | 20.68 | 20.86 | 55,288 | -0.15(-0.71%) |
Jan 29, 2024 | 20.83 | 21.03 | 20.65 | 21.01 | 66,482 | +0.13(+0.62%) |
Jan 26, 2024 | 20.85 | 21.06 | 20.64 | 20.88 | 74,808 | +0.15(+0.72%) |
Jan 25, 2024 | 20.46 | 20.76 | 20.44 | 20.73 | 113,828 | +0.53(+2.62%) |
Jan 24, 2024 | 21.03 | 21.03 | 20.07 | 20.20 | 86,783 | -0.64(-3.07%) |
Jan 23, 2024 | 20.93 | 21.05 | 20.66 | 20.84 | 131,651 | +0.25(+1.21%) |
Jan 22, 2024 | 20.07 | 20.77 | 20.02 | 20.59 | 181,377 | +0.55(+2.74%) |
Jan 19, 2024 | 19.69 | 20.08 | 19.19 | 20.04 | 143,345 | +0.46(+2.35%) |
Jan 18, 2024 | 19.63 | 19.68 | 19.36 | 19.58 | 74,171 | -0.04(-0.20%) |
Jan 17, 2024 | 20.00 | 20.25 | 19.55 | 19.62 | 100,853 | -0.46(-2.29%) |
Jan 16, 2024 | 20.11 | 20.31 | 20.05 | 20.08 | 79,635 | -0.22(-1.08%) |
Jan 12, 2024 | 20.24 | 20.40 | 20.13 | 20.30 | 100,499 | +0.34(+1.70%) |
Jan 11, 2024 | 20.46 | 20.46 | 19.93 | 19.96 | 192,351 | -0.67(-3.25%) |
Jan 10, 2024 | 20.53 | 20.73 | 20.45 | 20.63 | 98,642 | -0.01(-0.05%) |
Jan 09, 2024 | 20.79 | 20.79 | 20.45 | 20.64 | 87,473 | -0.40(-1.90%) |
Jan 08, 2024 | 20.92 | 21.07 | 20.50 | 21.04 | 113,979 | +0.16(+0.77%) |
Jan 05, 2024 | 20.91 | 21.12 | 20.52 | 20.88 | 183,199 | -0.22(-1.04%) |
Jan 04, 2024 | 21.64 | 21.64 | 21.08 | 21.10 | 127,595 | -0.39(-1.81%) |
Jan 03, 2024 | 21.41 | 21.79 | 21.14 | 21.49 | 149,142 | +0.04(+0.19%) |
Jan 02, 2024 | 21.45 | 22.09 | 21.30 | 21.45 | 207,979 | -0.17(-0.79%) |
Dec 29, 2023 | 21.35 | 21.67 | 21.32 | 21.62 | 138,838 | +0.20(+0.93%) |
Dec 28, 2023 | 21.42 | 21.61 | 21.26 | 21.42 | 93,801 | +0.00(+0.00%) |
Dec 27, 2023 | 21.43 | 21.57 | 20.90 | 21.42 | 105,219 | -0.02(-0.09%) |
Dec 26, 2023 | 21.19 | 21.51 | 21.04 | 21.44 | 84,213 | +0.35(+1.66%) |
Dec 22, 2023 | 21.14 | 21.35 | 20.94 | 21.09 | 111,079 | +0.06(+0.29%) |
Dec 21, 2023 | 21.01 | 21.64 | 20.74 | 21.03 | 172,268 | +0.13(+0.62%) |
Dec 20, 2023 | 21.22 | 21.70 | 20.82 | 20.90 | 173,570 | -0.33(-1.55%) |
Dec 19, 2023 | 20.50 | 21.27 | 20.15 | 21.23 | 221,909 | +0.80(+3.92%) |
Dec 18, 2023 | 20.53 | 21.02 | 20.28 | 20.43 | 196,176 | +0.15(+0.74%) |
Dec 15, 2023 | 20.84 | 20.84 | 20.02 | 20.28 | 1,567,868 | -0.36(-1.74%) |
Dec 14, 2023 | 21.17 | 21.43 | 20.43 | 20.64 | 191,423 | -0.25(-1.20%) |
Dec 13, 2023 | 20.46 | 20.98 | 20.07 | 20.89 | 233,276 | +0.32(+1.56%) |
Dec 12, 2023 | 20.89 | 21.02 | 20.47 | 20.57 | 127,379 | -0.42(-2.00%) |
Dec 11, 2023 | 20.87 | 21.04 | 20.67 | 20.99 | 137,696 | +0.17(+0.82%) |
Dec 08, 2023 | 21.29 | 21.46 | 20.46 | 20.82 | 139,702 | -0.53(-2.48%) |
Dec 07, 2023 | 21.33 | 21.40 | 20.67 | 21.35 | 177,361 | +0.17(+0.80%) |
Dec 06, 2023 | 21.71 | 21.87 | 20.93 | 21.18 | 139,154 | -0.47(-2.17%) |
Dec 05, 2023 | 22.64 | 22.64 | 21.57 | 21.65 | 155,449 | -0.99(-4.37%) |
Dec 04, 2023 | 22.51 | 22.97 | 22.37 | 22.64 | 128,209 | -0.11(-0.48%) |
Dec 01, 2023 | 22.29 | 22.87 | 22.21 | 22.75 | 126,771 | +0.48(+2.16%) |
Nov 30, 2023 | 22.58 | 22.68 | 22.00 | 22.27 | 107,154 | -0.08(-0.36%) |
Nov 29, 2023 | 22.83 | 23.13 | 22.30 | 22.35 | 118,792 | -0.35(-1.54%) |
Nov 28, 2023 | 23.05 | 23.05 | 22.58 | 22.70 | 74,813 | -0.43(-1.86%) |
Nov 27, 2023 | 23.25 | 23.40 | 23.03 | 23.13 | 91,764 | -0.42(-1.78%) |
Nov 24, 2023 | 23.12 | 23.56 | 23.12 | 23.55 | 30,250 | +0.43(+1.86%) |
Nov 22, 2023 | 23.31 | 23.47 | 22.89 | 23.12 | 62,406 | +0.01(+0.04%) |
Nov 21, 2023 | 23.47 | 23.49 | 23.07 | 23.11 | 67,079 | -0.34(-1.45%) |
Nov 20, 2023 | 23.50 | 23.72 | 23.23 | 23.45 | 110,976 | -0.15(-0.64%) |
Nov 17, 2023 | 23.82 | 24.12 | 23.48 | 23.60 | 139,467 | -0.05(-0.21%) |
Nov 16, 2023 | 24.11 | 24.22 | 23.56 | 23.65 | 107,134 | -0.42(-1.74%) |
Nov 15, 2023 | 23.93 | 24.32 | 23.65 | 24.07 | 110,291 | -0.08(-0.33%) |
Nov 14, 2023 | 23.70 | 24.24 | 23.31 | 24.15 | 154,531 | +0.98(+4.23%) |
Nov 13, 2023 | 23.20 | 23.40 | 22.96 | 23.17 | 61,861 | -0.27(-1.15%) |
Nov 10, 2023 | 23.85 | 23.85 | 23.36 | 23.44 | 112,943 | -0.22(-0.93%) |
Nov 09, 2023 | 23.86 | 23.87 | 23.49 | 23.66 | 104,271 | -0.13(-0.55%) |
Nov 08, 2023 | 24.05 | 24.05 | 23.57 | 23.79 | 80,944 | -0.29(-1.20%) |
Nov 07, 2023 | 24.49 | 24.54 | 23.94 | 24.08 | 83,202 | -0.53(-2.15%) |
Nov 06, 2023 | 24.50 | 24.81 | 22.24 | 24.61 | 141,909 | -0.04(-0.16%) |
Nov 03, 2023 | 24.60 | 25.42 | 23.70 | 24.65 | 156,768 | +0.61(+2.53%) |
Nov 02, 2023 | 23.53 | 24.04 | 23.36 | 24.04 | 142,679 | +0.62(+2.64%) |