Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 16.36 | 16.73 | 16.36 | 16.60 | 10,773 | +0.00(+0.00%) |
Jun 07, 2024 | 16.77 | 16.77 | 16.56 | 16.60 | 4,385 | -0.80(-4.60%) |
Jun 06, 2024 | 16.82 | 17.40 | 16.82 | 17.40 | 9,321 | +0.35(+2.05%) |
Jun 05, 2024 | 16.65 | 17.10 | 16.64 | 17.05 | 5,614 | +0.67(+4.09%) |
Jun 04, 2024 | 16.51 | 16.61 | 16.38 | 16.38 | 4,426 | -0.43(-2.56%) |
Jun 03, 2024 | 16.99 | 17.10 | 16.52 | 16.81 | 23,170 | -0.07(-0.41%) |
May 31, 2024 | 16.69 | 16.93 | 16.66 | 16.88 | 5,247 | +0.17(+1.02%) |
May 30, 2024 | 16.92 | 16.92 | 16.50 | 16.71 | 4,651 | +0.07(+0.42%) |
May 29, 2024 | 17.12 | 17.12 | 16.64 | 16.64 | 11,730 | -0.79(-4.53%) |
May 28, 2024 | 18.05 | 18.05 | 17.41 | 17.43 | 13,696 | -0.57(-3.17%) |
May 24, 2024 | 17.85 | 18.02 | 17.78 | 18.00 | 8,686 | +0.39(+2.21%) |
May 23, 2024 | 18.25 | 18.25 | 17.31 | 17.61 | 17,364 | -0.49(-2.71%) |
May 22, 2024 | 18.35 | 18.35 | 17.96 | 18.10 | 16,762 | -0.05(-0.28%) |
May 21, 2024 | 17.85 | 18.27 | 17.85 | 18.15 | 32,292 | +0.07(+0.41%) |
May 20, 2024 | 18.33 | 18.39 | 17.88 | 18.07 | 30,726 | -0.27(-1.44%) |
May 17, 2024 | 17.70 | 18.34 | 17.52 | 18.34 | 33,292 | +0.59(+3.32%) |
May 16, 2024 | 17.81 | 18.01 | 17.60 | 17.75 | 45,194 | -0.23(-1.28%) |
May 15, 2024 | 18.25 | 18.25 | 17.90 | 17.98 | 11,558 | -0.20(-1.10%) |
May 14, 2024 | 18.00 | 18.59 | 17.82 | 18.18 | 24,357 | +0.27(+1.51%) |
May 13, 2024 | 17.71 | 17.91 | 17.42 | 17.91 | 61,177 | +0.23(+1.30%) |
May 10, 2024 | 17.84 | 17.84 | 17.45 | 17.68 | 4,715 | -0.14(-0.79%) |
May 09, 2024 | 17.82 | 17.82 | 17.52 | 17.82 | 12,092 | +0.03(+0.17%) |
May 08, 2024 | 17.52 | 17.82 | 17.51 | 17.79 | 6,768 | +0.27(+1.54%) |
May 07, 2024 | 17.33 | 17.77 | 17.11 | 17.52 | 26,546 | +0.08(+0.46%) |
May 06, 2024 | 17.39 | 17.57 | 17.37 | 17.44 | 37,501 | -0.01(-0.06%) |
May 03, 2024 | 17.65 | 17.65 | 17.26 | 17.45 | 13,353 | +0.06(+0.35%) |
May 02, 2024 | 17.00 | 17.54 | 16.75 | 17.39 | 74,523 | +0.44(+2.60%) |
May 01, 2024 | 16.54 | 17.02 | 16.52 | 16.95 | 58,689 | +0.28(+1.68%) |
Apr 30, 2024 | 16.48 | 16.77 | 16.30 | 16.67 | 29,486 | +0.25(+1.52%) |
Apr 29, 2024 | 16.40 | 16.88 | 16.31 | 16.42 | 81,162 | +0.07(+0.43%) |
Apr 26, 2024 | 15.83 | 16.50 | 15.83 | 16.35 | 19,905 | +0.46(+2.89%) |
Apr 25, 2024 | 16.40 | 16.40 | 15.84 | 15.89 | 43,988 | -0.51(-3.11%) |
Apr 24, 2024 | 16.22 | 16.48 | 16.12 | 16.40 | 50,115 | -0.02(-0.12%) |
Apr 23, 2024 | 16.04 | 16.70 | 16.04 | 16.42 | 21,506 | +0.13(+0.80%) |
Apr 22, 2024 | 14.33 | 16.29 | 14.33 | 16.29 | 77,630 | +1.49(+10.10%) |
Apr 19, 2024 | 14.00 | 14.89 | 14.00 | 14.79 | 70,845 | +1.14(+8.39%) |
Apr 18, 2024 | 13.63 | 13.68 | 13.55 | 13.65 | 49,147 | +0.00(+0.00%) |
Apr 17, 2024 | 13.52 | 13.66 | 13.46 | 13.65 | 19,965 | +0.12(+0.89%) |
Apr 16, 2024 | 13.52 | 13.86 | 13.52 | 13.53 | 12,162 | +0.01(+0.07%) |
Apr 15, 2024 | 13.56 | 13.87 | 13.52 | 13.52 | 48,285 | -0.13(-0.95%) |
Apr 12, 2024 | 13.60 | 13.82 | 13.60 | 13.65 | 16,753 | +0.03(+0.22%) |
Apr 11, 2024 | 13.65 | 13.75 | 13.60 | 13.62 | 10,173 | -0.11(-0.80%) |
Apr 10, 2024 | 13.76 | 13.80 | 13.62 | 13.73 | 21,374 | -0.16(-1.15%) |
Apr 09, 2024 | 13.94 | 13.94 | 13.73 | 13.89 | 12,130 | -0.03(-0.22%) |
Apr 08, 2024 | 13.87 | 14.00 | 13.87 | 13.92 | 7,953 | +0.06(+0.43%) |
Apr 05, 2024 | 14.11 | 14.12 | 13.86 | 13.86 | 7,851 | -0.24(-1.70%) |
Apr 04, 2024 | 14.09 | 14.36 | 13.90 | 14.10 | 12,522 | +0.28(+2.03%) |
Apr 03, 2024 | 14.15 | 14.38 | 13.75 | 13.82 | 19,923 | -0.35(-2.47%) |
Apr 02, 2024 | 14.17 | 14.35 | 14.12 | 14.17 | 17,467 | -0.15(-1.05%) |
Apr 01, 2024 | 14.45 | 14.46 | 14.21 | 14.32 | 19,176 | -0.26(-1.78%) |
Mar 28, 2024 | 14.43 | 14.90 | 14.35 | 14.58 | 9,413 | +0.08(+0.55%) |
Mar 27, 2024 | 14.42 | 14.87 | 14.42 | 14.50 | 10,307 | +0.07(+0.49%) |
Mar 26, 2024 | 14.32 | 14.49 | 14.32 | 14.43 | 14,656 | -0.07(-0.48%) |
Mar 25, 2024 | 14.56 | 14.81 | 14.33 | 14.50 | 13,449 | +0.00(+0.00%) |
Mar 22, 2024 | 14.99 | 14.99 | 14.24 | 14.50 | 11,890 | -0.63(-4.16%) |
Mar 21, 2024 | 14.88 | 15.13 | 14.80 | 15.13 | 14,297 | +0.23(+1.54%) |
Mar 20, 2024 | 14.63 | 15.25 | 14.12 | 14.90 | 17,908 | +0.27(+1.85%) |
Mar 19, 2024 | 14.28 | 14.63 | 14.28 | 14.63 | 15,108 | +0.49(+3.47%) |
Mar 18, 2024 | 13.96 | 14.15 | 13.95 | 14.14 | 13,544 | +0.24(+1.73%) |
Mar 15, 2024 | 13.75 | 14.05 | 13.75 | 13.90 | 57,544 | +0.06(+0.43%) |
Mar 14, 2024 | 14.17 | 14.17 | 13.84 | 13.84 | 36,183 | -0.32(-2.26%) |
Mar 13, 2024 | 14.00 | 14.22 | 13.93 | 14.16 | 13,896 | +0.22(+1.58%) |
Mar 12, 2024 | 14.36 | 14.47 | 13.93 | 13.94 | 14,727 | -0.52(-3.60%) |
Mar 11, 2024 | 14.50 | 14.64 | 14.20 | 14.46 | 13,165 | +0.22(+1.54%) |
Mar 08, 2024 | 14.40 | 14.96 | 14.21 | 14.24 | 19,557 | -0.34(-2.33%) |
Mar 07, 2024 | 14.26 | 14.58 | 14.26 | 14.58 | 11,644 | +0.15(+1.04%) |
Mar 06, 2024 | 14.62 | 14.62 | 14.20 | 14.43 | 28,895 | +0.09(+0.63%) |
Mar 05, 2024 | 14.25 | 14.49 | 14.25 | 14.34 | 18,463 | +0.26(+1.85%) |
Mar 04, 2024 | 14.15 | 14.15 | 13.81 | 14.08 | 39,028 | -0.09(-0.64%) |
Mar 01, 2024 | 14.14 | 14.24 | 13.71 | 14.17 | 26,421 | +0.02(+0.14%) |
Feb 29, 2024 | 14.17 | 14.22 | 13.96 | 14.15 | 15,271 | +0.34(+2.46%) |
Feb 28, 2024 | 13.53 | 14.25 | 13.53 | 13.81 | 18,405 | +0.53(+3.99%) |
Feb 27, 2024 | 13.17 | 13.49 | 13.17 | 13.28 | 15,683 | +0.16(+1.22%) |
Feb 26, 2024 | 13.52 | 13.61 | 12.84 | 13.12 | 89,848 | -0.24(-1.80%) |
Feb 23, 2024 | 13.61 | 13.84 | 13.20 | 13.36 | 17,143 | -0.42(-3.05%) |
Feb 22, 2024 | 14.00 | 14.39 | 13.54 | 13.78 | 15,074 | -0.35(-2.48%) |
Feb 21, 2024 | 14.19 | 14.29 | 14.03 | 14.13 | 19,491 | +0.20(+1.44%) |
Feb 20, 2024 | 14.19 | 14.26 | 13.64 | 13.93 | 51,856 | -0.55(-3.80%) |
Feb 16, 2024 | 14.75 | 15.06 | 14.43 | 14.48 | 30,372 | -0.45(-3.01%) |
Feb 15, 2024 | 14.50 | 15.60 | 14.50 | 14.93 | 25,891 | +0.48(+3.32%) |
Feb 14, 2024 | 14.54 | 14.85 | 14.31 | 14.45 | 27,536 | +0.15(+1.05%) |
Feb 13, 2024 | 15.16 | 15.39 | 14.22 | 14.30 | 57,307 | -1.42(-9.03%) |
Feb 12, 2024 | 15.72 | 16.09 | 15.44 | 15.72 | 41,691 | -0.06(-0.38%) |
Feb 09, 2024 | 15.19 | 16.46 | 15.19 | 15.78 | 10,942 | +0.88(+5.91%) |
Feb 08, 2024 | 14.80 | 15.02 | 14.70 | 14.90 | 52,532 | -0.32(-2.10%) |
Feb 07, 2024 | 16.01 | 16.05 | 14.75 | 15.22 | 30,959 | -0.98(-6.05%) |
Feb 06, 2024 | 16.30 | 16.34 | 15.70 | 16.20 | 18,037 | +0.06(+0.37%) |
Feb 05, 2024 | 16.75 | 17.10 | 16.14 | 16.14 | 52,124 | -0.86(-5.06%) |
Feb 02, 2024 | 16.65 | 17.46 | 16.65 | 17.00 | 8,863 | +0.13(+0.77%) |
Feb 01, 2024 | 17.08 | 17.08 | 16.30 | 16.87 | 58,684 | -0.18(-1.06%) |
Jan 31, 2024 | 17.94 | 17.94 | 17.05 | 17.05 | 6,854 | -0.89(-4.96%) |
Jan 30, 2024 | 17.95 | 17.95 | 17.80 | 17.94 | 6,571 | -0.04(-0.22%) |
Jan 29, 2024 | 17.99 | 18.00 | 17.62 | 17.98 | 7,575 | -0.02(-0.11%) |
Jan 26, 2024 | 18.25 | 18.25 | 17.55 | 18.00 | 12,862 | -0.25(-1.37%) |
Jan 25, 2024 | 18.30 | 18.30 | 18.10 | 18.25 | 11,539 | -0.09(-0.49%) |
Jan 24, 2024 | 18.52 | 18.76 | 17.93 | 18.34 | 12,398 | +0.10(+0.55%) |
Jan 23, 2024 | 18.90 | 18.90 | 18.24 | 18.24 | 6,407 | -0.36(-1.94%) |
Jan 22, 2024 | 17.91 | 19.00 | 17.91 | 18.60 | 11,749 | +0.84(+4.73%) |
Jan 19, 2024 | 17.35 | 17.85 | 17.18 | 17.76 | 13,956 | +0.41(+2.36%) |
Jan 18, 2024 | 17.12 | 17.35 | 16.99 | 17.35 | 12,095 | +0.27(+1.58%) |
Jan 17, 2024 | 16.75 | 17.08 | 16.75 | 17.08 | 4,606 | -0.02(-0.12%) |
Jan 16, 2024 | 17.25 | 17.26 | 16.98 | 17.10 | 9,284 | -0.39(-2.23%) |
Jan 12, 2024 | 18.00 | 18.10 | 17.25 | 17.49 | 15,049 | -0.37(-2.07%) |
Jan 11, 2024 | 17.90 | 18.37 | 17.86 | 17.86 | 17,298 | +0.01(+0.06%) |
Jan 10, 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 12,525 | +0.10(+0.56%) |
Jan 09, 2024 | 17.75 | 17.86 | 17.25 | 17.75 | 12,210 | -0.18(-1.00%) |
Jan 08, 2024 | 18.50 | 18.81 | 17.60 | 17.93 | 22,114 | -0.69(-3.71%) |
Jan 05, 2024 | 18.70 | 18.80 | 18.02 | 18.62 | 45,283 | -0.36(-1.90%) |
Jan 04, 2024 | 18.84 | 19.30 | 18.84 | 18.98 | 7,234 | +0.23(+1.23%) |
Jan 03, 2024 | 19.53 | 19.53 | 18.11 | 18.75 | 22,458 | -0.87(-4.43%) |
Jan 02, 2024 | 20.08 | 20.19 | 19.62 | 19.62 | 28,346 | -0.21(-1.06%) |
Dec 29, 2023 | 20.26 | 20.40 | 19.83 | 19.83 | 14,040 | -0.55(-2.70%) |
Dec 28, 2023 | 20.46 | 20.95 | 20.27 | 20.38 | 12,054 | -0.52(-2.49%) |
Dec 27, 2023 | 20.82 | 20.93 | 20.35 | 20.90 | 12,073 | +0.40(+1.95%) |
Dec 26, 2023 | 20.72 | 21.00 | 19.87 | 20.50 | 12,395 | +0.54(+2.71%) |
Dec 22, 2023 | 20.00 | 20.02 | 19.90 | 19.96 | 9,601 | -0.26(-1.29%) |
Dec 21, 2023 | 20.40 | 20.40 | 19.87 | 20.22 | 18,182 | +0.02(+0.10%) |
Dec 20, 2023 | 20.42 | 20.63 | 20.06 | 20.20 | 99,044 | -0.30(-1.46%) |
Dec 19, 2023 | 20.61 | 20.89 | 20.31 | 20.50 | 10,821 | +0.00(+0.00%) |
Dec 18, 2023 | 20.70 | 21.15 | 19.90 | 20.50 | 35,232 | +0.19(+0.94%) |
Dec 15, 2023 | 21.07 | 21.07 | 20.07 | 20.31 | 73,751 | -0.65(-3.10%) |
Dec 14, 2023 | 20.19 | 21.15 | 19.89 | 20.96 | 32,998 | +1.33(+6.78%) |
Dec 13, 2023 | 17.06 | 19.90 | 16.64 | 19.63 | 34,736 | +2.77(+16.39%) |
Dec 12, 2023 | 16.93 | 17.05 | 16.53 | 16.86 | 50,787 | +0.23(+1.41%) |
Dec 11, 2023 | 17.06 | 17.31 | 16.63 | 16.63 | 31,273 | -0.57(-3.31%) |
Dec 08, 2023 | 17.11 | 17.41 | 17.05 | 17.20 | 13,723 | -0.04(-0.23%) |
Dec 07, 2023 | 17.40 | 17.75 | 17.07 | 17.24 | 18,879 | -0.24(-1.37%) |
Dec 06, 2023 | 17.77 | 18.07 | 17.48 | 17.48 | 10,407 | -0.08(-0.46%) |
Dec 05, 2023 | 17.36 | 17.86 | 17.36 | 17.56 | 10,523 | +0.09(+0.52%) |
Dec 04, 2023 | 17.10 | 17.50 | 16.99 | 17.47 | 21,095 | +0.39(+2.28%) |