Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.87 | 13.33 | 12.86 | 13.20 | 116,507 | +0.44(+3.45%) |
May 30, 2024 | 12.76 | 13.01 | 12.62 | 12.76 | 100,204 | +0.12(+0.95%) |
May 29, 2024 | 12.74 | 13.03 | 12.56 | 12.64 | 78,368 | -0.41(-3.14%) |
May 28, 2024 | 13.68 | 13.70 | 13.04 | 13.05 | 66,810 | -0.45(-3.33%) |
May 24, 2024 | 13.15 | 13.58 | 12.67 | 13.50 | 219,898 | +0.50(+3.85%) |
May 23, 2024 | 13.60 | 13.60 | 12.88 | 13.00 | 177,336 | -0.43(-3.20%) |
May 22, 2024 | 13.25 | 13.66 | 13.15 | 13.43 | 151,750 | +0.08(+0.60%) |
May 21, 2024 | 13.64 | 13.83 | 13.10 | 13.35 | 163,515 | -0.37(-2.70%) |
May 20, 2024 | 14.40 | 14.44 | 13.68 | 13.72 | 143,717 | -0.56(-3.92%) |
May 17, 2024 | 14.59 | 14.79 | 14.26 | 14.28 | 88,259 | -0.27(-1.86%) |
May 16, 2024 | 14.63 | 14.75 | 14.44 | 14.55 | 82,959 | -0.10(-0.68%) |
May 15, 2024 | 15.14 | 15.14 | 14.27 | 14.65 | 163,944 | -0.07(-0.48%) |
May 14, 2024 | 15.12 | 15.28 | 14.63 | 14.72 | 101,211 | +0.01(+0.07%) |
May 13, 2024 | 14.80 | 15.08 | 14.62 | 14.71 | 84,585 | +0.16(+1.10%) |
May 10, 2024 | 14.61 | 15.03 | 14.43 | 14.55 | 208,752 | +0.10(+0.69%) |
May 09, 2024 | 14.34 | 14.65 | 14.19 | 14.45 | 168,741 | +0.14(+0.98%) |
May 08, 2024 | 14.66 | 14.96 | 14.20 | 14.31 | 172,518 | -0.63(-4.22%) |
May 07, 2024 | 16.97 | 17.63 | 14.91 | 14.94 | 295,013 | -1.63(-9.84%) |
May 06, 2024 | 16.45 | 16.90 | 16.30 | 16.57 | 77,719 | +0.42(+2.60%) |
May 03, 2024 | 16.57 | 16.84 | 15.99 | 16.15 | 113,475 | +0.13(+0.81%) |
May 02, 2024 | 15.82 | 16.04 | 15.36 | 16.02 | 69,515 | +0.63(+4.09%) |
May 01, 2024 | 15.51 | 15.94 | 15.27 | 15.39 | 61,312 | -0.04(-0.26%) |
Apr 30, 2024 | 15.47 | 15.56 | 15.11 | 15.43 | 90,825 | -0.36(-2.28%) |
Apr 29, 2024 | 16.24 | 16.55 | 15.59 | 15.79 | 71,964 | -0.21(-1.31%) |
Apr 26, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 47,011 | +0.63(+4.10%) |
Apr 25, 2024 | 15.07 | 15.43 | 14.79 | 15.37 | 63,810 | -0.08(-0.52%) |
Apr 24, 2024 | 15.52 | 15.76 | 15.21 | 15.45 | 80,208 | -0.10(-0.64%) |
Apr 23, 2024 | 15.62 | 16.04 | 15.38 | 15.55 | 88,910 | +0.04(+0.26%) |
Apr 22, 2024 | 15.85 | 15.85 | 15.41 | 15.51 | 58,295 | -0.24(-1.52%) |
Apr 19, 2024 | 15.22 | 15.84 | 15.22 | 15.75 | 92,561 | +0.44(+2.87%) |
Apr 18, 2024 | 15.15 | 15.67 | 15.03 | 15.31 | 117,026 | +0.17(+1.12%) |
Apr 17, 2024 | 15.60 | 15.88 | 15.03 | 15.14 | 89,286 | -0.32(-2.07%) |
Apr 16, 2024 | 15.83 | 15.87 | 15.33 | 15.46 | 107,769 | -0.64(-3.98%) |
Apr 15, 2024 | 17.29 | 17.29 | 15.97 | 16.10 | 119,957 | -1.17(-6.77%) |
Apr 12, 2024 | 18.11 | 18.13 | 16.79 | 17.27 | 136,634 | -1.02(-5.58%) |
Apr 11, 2024 | 17.75 | 18.73 | 17.36 | 18.29 | 149,540 | +0.62(+3.51%) |
Apr 10, 2024 | 18.23 | 18.53 | 17.44 | 17.67 | 125,807 | -1.32(-6.95%) |
Apr 09, 2024 | 18.04 | 19.21 | 18.04 | 18.99 | 147,162 | +0.95(+5.27%) |
Apr 08, 2024 | 16.45 | 18.31 | 16.45 | 18.04 | 151,731 | +1.89(+11.70%) |
Apr 05, 2024 | 15.78 | 16.18 | 15.69 | 16.15 | 71,637 | +0.30(+1.89%) |
Apr 04, 2024 | 16.27 | 16.68 | 15.73 | 15.85 | 94,021 | -0.13(-0.81%) |
Apr 03, 2024 | 15.53 | 16.04 | 15.53 | 15.98 | 78,546 | +0.30(+1.91%) |
Apr 02, 2024 | 15.18 | 15.90 | 15.07 | 15.68 | 134,930 | -0.15(-0.95%) |
Apr 01, 2024 | 16.66 | 16.68 | 15.67 | 15.83 | 103,497 | -0.73(-4.41%) |
Mar 28, 2024 | 16.60 | 17.00 | 16.45 | 16.56 | 120,179 | +0.07(+0.42%) |
Mar 27, 2024 | 15.67 | 16.50 | 15.61 | 16.49 | 82,421 | +0.98(+6.32%) |
Mar 26, 2024 | 15.61 | 15.96 | 15.45 | 15.51 | 94,553 | +0.18(+1.17%) |
Mar 25, 2024 | 15.37 | 15.57 | 15.08 | 15.33 | 59,981 | +0.07(+0.46%) |
Mar 22, 2024 | 15.64 | 15.85 | 15.26 | 15.26 | 81,124 | -0.47(-2.99%) |
Mar 21, 2024 | 15.34 | 15.86 | 15.16 | 15.73 | 95,714 | +0.55(+3.62%) |
Mar 20, 2024 | 14.35 | 15.33 | 14.35 | 15.18 | 125,278 | +0.69(+4.76%) |
Mar 19, 2024 | 13.89 | 14.49 | 13.84 | 14.49 | 99,814 | +0.54(+3.87%) |
Mar 18, 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 90,284 | -0.23(-1.62%) |
Mar 15, 2024 | 14.13 | 14.56 | 14.08 | 14.18 | 330,887 | -0.01(-0.07%) |
Mar 14, 2024 | 14.43 | 14.70 | 14.09 | 14.19 | 126,043 | -0.41(-2.81%) |
Mar 13, 2024 | 14.43 | 14.90 | 14.43 | 14.60 | 112,183 | +0.03(+0.21%) |
Mar 12, 2024 | 14.24 | 14.66 | 13.90 | 14.57 | 122,058 | +0.31(+2.17%) |
Mar 11, 2024 | 14.11 | 14.26 | 13.98 | 14.26 | 93,202 | +0.03(+0.21%) |
Mar 08, 2024 | 14.39 | 14.68 | 14.04 | 14.23 | 139,728 | +0.04(+0.28%) |
Mar 07, 2024 | 14.37 | 14.54 | 14.03 | 14.19 | 112,518 | +0.01(+0.07%) |
Mar 06, 2024 | 14.43 | 14.66 | 14.00 | 14.18 | 150,064 | -0.05(-0.35%) |
Mar 05, 2024 | 13.87 | 14.43 | 13.80 | 14.23 | 124,531 | +0.13(+0.92%) |
Mar 04, 2024 | 14.25 | 14.50 | 13.80 | 14.10 | 149,684 | +0.03(+0.21%) |
Mar 01, 2024 | 14.11 | 14.35 | 13.76 | 14.07 | 172,256 | +0.01(+0.07%) |
Feb 29, 2024 | 14.20 | 14.46 | 13.93 | 14.06 | 133,055 | +0.16(+1.15%) |
Feb 28, 2024 | 13.76 | 14.13 | 13.76 | 13.90 | 142,417 | -0.11(-0.79%) |
Feb 27, 2024 | 14.51 | 14.67 | 13.83 | 14.01 | 170,951 | -0.28(-1.96%) |
Feb 26, 2024 | 13.50 | 14.31 | 13.36 | 14.29 | 246,509 | +0.85(+6.32%) |
Feb 23, 2024 | 13.53 | 13.82 | 13.18 | 13.44 | 325,784 | -0.09(-0.67%) |
Feb 22, 2024 | 14.38 | 14.40 | 13.51 | 13.53 | 494,246 | -0.77(-5.38%) |
Feb 21, 2024 | 14.40 | 14.74 | 14.12 | 14.30 | 223,096 | -0.24(-1.65%) |
Feb 20, 2024 | 13.96 | 14.85 | 13.50 | 14.54 | 413,478 | +0.38(+2.68%) |
Feb 16, 2024 | 16.79 | 16.90 | 13.79 | 14.16 | 1,207,322 | -5.04(-26.25%) |
Feb 15, 2024 | 18.89 | 19.52 | 18.77 | 19.20 | 251,569 | +0.59(+3.17%) |
Feb 14, 2024 | 17.63 | 18.65 | 17.50 | 18.61 | 131,164 | +1.35(+7.82%) |
Feb 13, 2024 | 17.79 | 18.08 | 17.21 | 17.26 | 229,974 | -1.63(-8.63%) |
Feb 12, 2024 | 18.11 | 18.96 | 18.11 | 18.89 | 235,149 | +0.99(+5.53%) |
Feb 09, 2024 | 17.44 | 18.00 | 17.23 | 17.90 | 151,178 | +0.69(+4.01%) |
Feb 08, 2024 | 16.95 | 17.42 | 16.92 | 17.21 | 155,115 | +0.25(+1.47%) |
Feb 07, 2024 | 17.29 | 17.29 | 16.64 | 16.96 | 136,084 | -0.20(-1.17%) |
Feb 06, 2024 | 16.74 | 17.27 | 16.74 | 17.16 | 94,774 | +0.18(+1.06%) |
Feb 05, 2024 | 17.11 | 17.11 | 16.36 | 16.98 | 207,760 | -0.47(-2.69%) |
Feb 02, 2024 | 17.32 | 17.69 | 16.85 | 17.45 | 187,077 | -0.23(-1.30%) |
Feb 01, 2024 | 17.80 | 18.12 | 17.20 | 17.68 | 80,829 | +0.09(+0.51%) |
Jan 31, 2024 | 17.87 | 18.42 | 17.54 | 17.59 | 145,449 | -0.43(-2.39%) |
Jan 30, 2024 | 17.90 | 19.00 | 17.40 | 18.02 | 241,191 | +0.89(+5.20%) |
Jan 29, 2024 | 16.69 | 17.19 | 16.26 | 17.13 | 140,092 | +0.34(+2.03%) |
Jan 26, 2024 | 17.40 | 17.68 | 16.61 | 16.79 | 74,603 | -0.47(-2.72%) |
Jan 25, 2024 | 17.17 | 17.29 | 16.53 | 17.26 | 167,497 | +0.52(+3.11%) |
Jan 24, 2024 | 18.01 | 18.01 | 16.65 | 16.74 | 108,818 | -1.01(-5.69%) |
Jan 23, 2024 | 17.90 | 17.96 | 17.54 | 17.75 | 108,571 | +0.33(+1.89%) |
Jan 22, 2024 | 16.97 | 17.73 | 16.85 | 17.42 | 119,682 | +0.70(+4.19%) |
Jan 19, 2024 | 16.63 | 17.07 | 16.36 | 16.72 | 137,960 | +0.15(+0.91%) |
Jan 18, 2024 | 16.83 | 16.86 | 16.02 | 16.57 | 115,352 | -0.02(-0.12%) |
Jan 17, 2024 | 16.01 | 16.62 | 15.80 | 16.59 | 141,345 | +0.19(+1.16%) |
Jan 16, 2024 | 16.41 | 16.61 | 16.11 | 16.40 | 119,908 | -0.25(-1.50%) |
Jan 12, 2024 | 17.03 | 17.24 | 16.44 | 16.65 | 127,123 | -0.27(-1.60%) |
Jan 11, 2024 | 17.13 | 17.24 | 16.78 | 16.92 | 101,201 | -0.27(-1.57%) |
Jan 10, 2024 | 17.24 | 17.58 | 16.96 | 17.19 | 127,085 | -0.33(-1.88%) |
Jan 09, 2024 | 17.76 | 17.95 | 17.45 | 17.52 | 137,763 | -0.64(-3.52%) |
Jan 08, 2024 | 17.55 | 18.39 | 17.17 | 18.16 | 92,221 | +0.52(+2.95%) |
Jan 05, 2024 | 17.31 | 18.04 | 17.01 | 17.64 | 218,491 | +0.63(+3.70%) |
Jan 04, 2024 | 17.30 | 17.49 | 16.87 | 17.01 | 139,635 | -0.48(-2.74%) |
Jan 03, 2024 | 18.29 | 18.38 | 17.42 | 17.49 | 124,009 | -1.25(-6.67%) |
Jan 02, 2024 | 19.28 | 19.28 | 18.50 | 18.74 | 140,819 | -0.80(-4.09%) |
Dec 29, 2023 | 20.38 | 20.75 | 19.45 | 19.54 | 153,608 | -0.63(-3.12%) |
Dec 28, 2023 | 20.31 | 20.50 | 19.80 | 20.17 | 135,578 | -0.21(-1.03%) |
Dec 27, 2023 | 20.00 | 20.66 | 19.86 | 20.38 | 140,278 | +0.32(+1.60%) |
Dec 26, 2023 | 19.00 | 20.82 | 19.00 | 20.06 | 221,527 | +1.36(+7.27%) |
Dec 22, 2023 | 17.91 | 18.93 | 17.54 | 18.70 | 201,462 | +1.17(+6.67%) |
Dec 21, 2023 | 17.33 | 17.56 | 16.97 | 17.53 | 68,679 | +0.70(+4.16%) |
Dec 20, 2023 | 17.89 | 17.96 | 16.79 | 16.83 | 108,492 | -1.06(-5.93%) |
Dec 19, 2023 | 17.67 | 18.15 | 17.44 | 17.89 | 110,351 | +0.45(+2.58%) |
Dec 18, 2023 | 17.04 | 17.94 | 16.80 | 17.44 | 162,152 | +0.34(+1.99%) |
Dec 15, 2023 | 18.44 | 18.44 | 16.05 | 17.10 | 1,615,923 | -1.23(-6.71%) |
Dec 14, 2023 | 17.90 | 18.76 | 17.90 | 18.33 | 152,614 | +0.97(+5.59%) |
Dec 13, 2023 | 16.15 | 17.48 | 15.96 | 17.36 | 197,651 | +1.08(+6.63%) |
Dec 12, 2023 | 16.65 | 16.66 | 16.00 | 16.28 | 117,303 | -0.15(-0.91%) |
Dec 11, 2023 | 16.90 | 16.90 | 16.16 | 16.43 | 103,061 | -0.50(-2.95%) |
Dec 08, 2023 | 16.56 | 17.05 | 16.43 | 16.93 | 83,974 | +0.33(+1.99%) |
Dec 07, 2023 | 17.00 | 17.00 | 16.35 | 16.60 | 124,662 | -0.41(-2.41%) |
Dec 06, 2023 | 16.87 | 17.47 | 16.67 | 17.01 | 139,436 | +0.24(+1.43%) |
Dec 05, 2023 | 18.05 | 18.05 | 16.70 | 16.77 | 156,161 | -1.51(-8.26%) |
Dec 04, 2023 | 18.23 | 18.75 | 17.97 | 18.28 | 118,797 | +0.06(+0.33%) |