Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.26 | 21.53 | 21.12 | 21.48 | 62,842 | +0.39(+1.84%) |
May 30, 2024 | 20.98 | 21.47 | 20.95 | 21.09 | 71,680 | +0.24(+1.15%) |
May 29, 2024 | 20.76 | 21.07 | 20.64 | 20.85 | 44,298 | -0.04(-0.19%) |
May 28, 2024 | 21.03 | 21.06 | 20.55 | 20.89 | 69,392 | -0.03(-0.14%) |
May 24, 2024 | 20.76 | 20.97 | 20.68 | 20.92 | 43,728 | +0.24(+1.16%) |
May 23, 2024 | 20.97 | 20.97 | 20.30 | 20.68 | 66,235 | -0.28(-1.33%) |
May 22, 2024 | 20.77 | 21.02 | 20.66 | 20.96 | 40,942 | +0.16(+0.77%) |
May 21, 2024 | 20.79 | 21.13 | 20.59 | 20.80 | 46,532 | -0.04(-0.19%) |
May 20, 2024 | 21.18 | 21.60 | 20.84 | 20.84 | 116,200 | -0.38(-1.78%) |
May 17, 2024 | 20.99 | 21.27 | 20.68 | 21.22 | 55,998 | +0.25(+1.19%) |
May 16, 2024 | 20.75 | 21.46 | 20.73 | 20.97 | 150,090 | +0.26(+1.25%) |
May 15, 2024 | 20.32 | 20.82 | 19.72 | 20.71 | 71,607 | +0.57(+2.82%) |
May 14, 2024 | 19.52 | 20.24 | 19.52 | 20.15 | 108,671 | +0.76(+3.90%) |
May 13, 2024 | 19.37 | 20.36 | 19.32 | 19.39 | 120,181 | -0.04(-0.20%) |
May 10, 2024 | 19.35 | 20.62 | 19.11 | 19.43 | 162,134 | +1.68(+9.48%) |
May 09, 2024 | 17.72 | 17.96 | 17.57 | 17.75 | 56,845 | -0.06(-0.34%) |
May 08, 2024 | 17.83 | 18.05 | 17.72 | 17.81 | 51,983 | -0.05(-0.28%) |
May 07, 2024 | 17.61 | 18.15 | 17.61 | 17.86 | 53,730 | +0.22(+1.24%) |
May 06, 2024 | 17.41 | 17.77 | 17.39 | 17.64 | 50,803 | +0.34(+1.96%) |
May 03, 2024 | 16.76 | 17.32 | 16.76 | 17.30 | 44,935 | +0.56(+3.33%) |
May 02, 2024 | 16.54 | 16.90 | 16.43 | 16.74 | 40,488 | +0.30(+1.82%) |
May 01, 2024 | 16.35 | 16.67 | 16.32 | 16.44 | 23,231 | +0.16(+0.98%) |
Apr 30, 2024 | 16.51 | 16.60 | 16.28 | 16.28 | 31,038 | -0.27(-1.62%) |
Apr 29, 2024 | 16.80 | 16.88 | 16.53 | 16.55 | 36,509 | -0.25(-1.48%) |
Apr 26, 2024 | 16.40 | 16.95 | 16.40 | 16.80 | 39,656 | +0.49(+2.99%) |
Apr 25, 2024 | 16.02 | 16.38 | 15.85 | 16.31 | 54,581 | +0.35(+2.18%) |
Apr 24, 2024 | 15.85 | 15.98 | 15.75 | 15.97 | 32,860 | +0.00(+0.00%) |
Apr 23, 2024 | 16.13 | 16.22 | 15.87 | 15.97 | 46,639 | -0.17(-1.05%) |
Apr 22, 2024 | 16.37 | 16.45 | 16.11 | 16.13 | 67,763 | -0.27(-1.64%) |
Apr 19, 2024 | 16.07 | 16.50 | 16.07 | 16.40 | 39,159 | +0.24(+1.48%) |
Apr 18, 2024 | 16.18 | 16.33 | 16.05 | 16.16 | 37,976 | +0.06(+0.37%) |
Apr 17, 2024 | 16.26 | 16.54 | 16.05 | 16.11 | 31,337 | -0.15(-0.92%) |
Apr 16, 2024 | 16.21 | 16.44 | 16.09 | 16.25 | 28,827 | -0.08(-0.49%) |
Apr 15, 2024 | 16.37 | 16.39 | 15.95 | 16.33 | 59,253 | +0.13(+0.80%) |
Apr 12, 2024 | 16.50 | 16.60 | 16.11 | 16.20 | 30,448 | -0.42(-2.51%) |
Apr 11, 2024 | 16.54 | 16.77 | 16.34 | 16.62 | 32,434 | +0.21(+1.27%) |
Apr 10, 2024 | 16.58 | 16.62 | 16.24 | 16.41 | 56,644 | -0.39(-2.31%) |
Apr 09, 2024 | 16.88 | 16.96 | 16.44 | 16.80 | 48,142 | +0.02(+0.12%) |
Apr 08, 2024 | 16.58 | 17.15 | 16.51 | 16.78 | 45,488 | +0.01(+0.06%) |
Apr 05, 2024 | 16.90 | 16.95 | 16.69 | 16.77 | 32,006 | -0.06(-0.35%) |
Apr 04, 2024 | 17.33 | 17.42 | 16.67 | 16.83 | 42,131 | -0.36(-2.08%) |
Apr 03, 2024 | 17.11 | 17.33 | 17.10 | 17.19 | 36,619 | -0.04(-0.23%) |
Apr 02, 2024 | 17.18 | 17.24 | 16.18 | 17.23 | 122,826 | -0.02(-0.12%) |
Apr 01, 2024 | 18.10 | 18.13 | 17.22 | 17.25 | 84,922 | -0.72(-3.99%) |
Mar 28, 2024 | 18.11 | 17.69 | 17.63 | 17.97 | 59,730 | -0.16(-0.88%) |
Mar 27, 2024 | 18.22 | 18.39 | 17.92 | 18.13 | 48,082 | +0.03(+0.16%) |
Mar 26, 2024 | 16.98 | 19.26 | 16.98 | 18.10 | 369,922 | +1.20(+7.13%) |
Mar 25, 2024 | 16.91 | 16.98 | 16.70 | 16.89 | 32,040 | -0.10(-0.59%) |
Mar 22, 2024 | 17.35 | 17.42 | 16.95 | 16.99 | 27,536 | -0.33(-1.90%) |
Mar 21, 2024 | 17.10 | 17.48 | 16.98 | 17.32 | 50,415 | +0.20(+1.16%) |
Mar 20, 2024 | 16.56 | 17.28 | 16.55 | 17.12 | 51,500 | +0.42(+2.50%) |
Mar 19, 2024 | 16.81 | 17.00 | 16.53 | 16.70 | 73,784 | -0.25(-1.47%) |
Mar 18, 2024 | 17.77 | 17.82 | 16.88 | 16.95 | 126,664 | -0.85(-4.75%) |
Mar 15, 2024 | 17.50 | 17.92 | 17.50 | 17.80 | 81,766 | +0.23(+1.30%) |
Mar 14, 2024 | 17.93 | 18.03 | 17.43 | 17.57 | 52,531 | -0.32(-1.78%) |
Mar 13, 2024 | 17.88 | 17.95 | 17.54 | 17.89 | 58,356 | -0.05(-0.28%) |
Mar 12, 2024 | 17.52 | 17.99 | 17.49 | 17.94 | 75,652 | +0.38(+2.15%) |
Mar 11, 2024 | 17.06 | 17.58 | 16.86 | 17.56 | 88,356 | +0.58(+3.40%) |
Mar 08, 2024 | 16.48 | 16.98 | 16.47 | 16.98 | 71,954 | +0.51(+3.08%) |
Mar 07, 2024 | 16.14 | 16.63 | 16.08 | 16.47 | 53,962 | +0.49(+3.05%) |
Mar 06, 2024 | 16.24 | 16.24 | 15.97 | 15.99 | 31,956 | -0.09(-0.56%) |
Mar 05, 2024 | 16.17 | 16.39 | 16.08 | 16.08 | 32,649 | -0.10(-0.62%) |
Mar 04, 2024 | 16.43 | 16.72 | 16.15 | 16.17 | 69,877 | -0.24(-1.46%) |
Mar 01, 2024 | 16.52 | 16.52 | 15.95 | 16.41 | 61,119 | +0.02(+0.12%) |
Feb 29, 2024 | 16.03 | 16.65 | 15.97 | 16.39 | 79,828 | +0.66(+4.21%) |
Feb 28, 2024 | 15.53 | 15.98 | 14.92 | 15.73 | 134,901 | +0.13(+0.82%) |
Feb 27, 2024 | 15.83 | 16.06 | 15.57 | 15.60 | 40,961 | +0.00(+0.00%) |
Feb 26, 2024 | 15.04 | 15.69 | 15.04 | 15.60 | 65,088 | +0.46(+3.00%) |
Feb 23, 2024 | 14.64 | 15.23 | 14.62 | 15.15 | 51,801 | +0.47(+3.24%) |
Feb 22, 2024 | 14.78 | 14.84 | 14.54 | 14.67 | 32,794 | -0.18(-1.20%) |
Feb 21, 2024 | 14.82 | 14.88 | 14.65 | 14.85 | 65,135 | +0.03(+0.20%) |
Feb 20, 2024 | 14.72 | 15.15 | 14.65 | 14.82 | 99,871 | +0.12(+0.81%) |
Feb 16, 2024 | 14.85 | 15.15 | 14.61 | 14.70 | 59,515 | -0.35(-2.30%) |
Feb 15, 2024 | 15.17 | 15.27 | 14.92 | 15.05 | 62,545 | -0.10(-0.65%) |
Feb 14, 2024 | 14.96 | 15.25 | 14.86 | 15.15 | 50,158 | +0.23(+1.53%) |
Feb 13, 2024 | 15.08 | 15.23 | 14.62 | 14.92 | 113,900 | -0.51(-3.33%) |
Feb 12, 2024 | 16.97 | 16.97 | 15.42 | 15.43 | 149,660 | -1.53(-9.04%) |
Feb 09, 2024 | 15.50 | 17.56 | 15.50 | 16.97 | 208,435 | +2.32(+15.80%) |
Feb 08, 2024 | 14.41 | 14.83 | 14.41 | 14.65 | 52,542 | +0.32(+2.21%) |
Feb 07, 2024 | 14.40 | 14.47 | 14.16 | 14.34 | 50,273 | -0.11(-0.75%) |
Feb 06, 2024 | 14.54 | 14.70 | 14.34 | 14.44 | 60,844 | -0.06(-0.41%) |
Feb 05, 2024 | 14.86 | 15.16 | 14.48 | 14.50 | 82,642 | -0.41(-2.72%) |
Feb 02, 2024 | 14.71 | 15.22 | 14.71 | 14.91 | 51,095 | +0.14(+0.94%) |
Feb 01, 2024 | 14.92 | 15.03 | 14.71 | 14.77 | 72,058 | -0.02(-0.13%) |
Jan 31, 2024 | 15.39 | 15.39 | 14.77 | 14.79 | 59,642 | -0.53(-3.49%) |
Jan 30, 2024 | 15.50 | 15.50 | 15.29 | 15.33 | 37,572 | -0.15(-0.96%) |
Jan 29, 2024 | 15.31 | 15.60 | 15.20 | 15.47 | 88,068 | +0.25(+1.62%) |
Jan 26, 2024 | 15.71 | 15.72 | 15.18 | 15.23 | 33,374 | -0.40(-2.53%) |
Jan 25, 2024 | 15.67 | 15.67 | 15.36 | 15.62 | 40,808 | +0.22(+1.41%) |
Jan 24, 2024 | 15.89 | 15.89 | 15.37 | 15.40 | 42,773 | -0.29(-1.83%) |
Jan 23, 2024 | 16.24 | 16.31 | 15.64 | 15.69 | 42,888 | -0.39(-2.40%) |
Jan 22, 2024 | 15.15 | 16.11 | 15.15 | 16.08 | 71,717 | +0.98(+6.49%) |
Jan 19, 2024 | 15.09 | 15.28 | 14.89 | 15.10 | 41,651 | +0.04(+0.26%) |
Jan 18, 2024 | 15.11 | 15.14 | 14.82 | 15.06 | 33,965 | -0.09(-0.59%) |
Jan 17, 2024 | 15.14 | 15.30 | 15.01 | 15.15 | 41,473 | -0.19(-1.23%) |
Jan 16, 2024 | 15.43 | 15.70 | 15.28 | 15.34 | 34,610 | -0.10(-0.64%) |
Jan 12, 2024 | 15.47 | 15.47 | 15.19 | 15.43 | 33,515 | +0.12(+0.78%) |
Jan 11, 2024 | 15.46 | 15.46 | 15.15 | 15.32 | 22,022 | -0.09(-0.58%) |
Jan 10, 2024 | 15.44 | 15.73 | 15.14 | 15.40 | 45,955 | -0.13(-0.83%) |
Jan 09, 2024 | 15.82 | 15.82 | 15.50 | 15.53 | 23,635 | -0.29(-1.81%) |
Jan 08, 2024 | 15.64 | 15.86 | 15.35 | 15.82 | 41,064 | +0.13(+0.82%) |
Jan 05, 2024 | 15.68 | 16.06 | 15.61 | 15.69 | 44,256 | -0.06(-0.38%) |
Jan 04, 2024 | 16.14 | 16.15 | 15.62 | 15.75 | 44,342 | -0.24(-1.48%) |
Jan 03, 2024 | 16.17 | 16.42 | 15.96 | 15.99 | 38,359 | -0.18(-1.10%) |