Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.42 | 16.00 | 15.10 | 15.81 | 63,943 | +0.75(+4.98%) |
May 16, 2024 | 15.33 | 15.92 | 13.84 | 15.06 | 144,257 | -0.59(-3.77%) |
May 15, 2024 | 16.13 | 16.13 | 15.39 | 15.65 | 50,597 | -0.11(-0.70%) |
May 14, 2024 | 14.80 | 16.38 | 14.80 | 15.76 | 80,190 | +0.73(+4.86%) |
May 13, 2024 | 15.60 | 15.77 | 14.84 | 15.03 | 49,162 | -0.53(-3.41%) |
May 10, 2024 | 16.00 | 16.50 | 15.36 | 15.56 | 57,886 | -0.44(-2.78%) |
May 09, 2024 | 15.76 | 16.10 | 15.24 | 16.00 | 23,807 | +0.50(+3.26%) |
May 08, 2024 | 15.70 | 16.39 | 15.50 | 15.50 | 38,707 | +0.00(+0.00%) |
May 07, 2024 | 14.50 | 15.97 | 14.50 | 15.50 | 55,280 | +0.83(+5.66%) |
May 06, 2024 | 14.50 | 15.09 | 14.40 | 14.67 | 61,342 | +0.24(+1.66%) |
May 03, 2024 | 14.72 | 15.29 | 14.40 | 14.43 | 57,493 | -0.27(-1.84%) |
May 02, 2024 | 15.36 | 15.45 | 14.50 | 14.70 | 50,570 | -0.30(-2.00%) |
May 01, 2024 | 15.24 | 15.54 | 15.00 | 15.00 | 27,141 | +0.30(+2.04%) |
Apr 30, 2024 | 14.77 | 15.10 | 14.38 | 14.70 | 36,817 | -0.16(-1.08%) |
Apr 29, 2024 | 14.94 | 15.66 | 14.60 | 14.86 | 59,808 | +0.19(+1.30%) |
Apr 26, 2024 | 14.27 | 14.78 | 13.80 | 14.67 | 30,853 | +0.62(+4.41%) |
Apr 25, 2024 | 13.75 | 14.38 | 13.61 | 14.05 | 36,644 | +0.40(+2.93%) |
Apr 24, 2024 | 14.34 | 14.38 | 13.61 | 13.65 | 41,601 | -0.67(-4.68%) |
Apr 23, 2024 | 13.50 | 14.75 | 13.50 | 14.32 | 56,762 | +0.80(+5.92%) |
Apr 22, 2024 | 14.11 | 14.31 | 13.20 | 13.52 | 60,253 | -0.36(-2.59%) |
Apr 19, 2024 | 14.73 | 15.39 | 13.80 | 13.88 | 79,753 | -1.16(-7.71%) |
Apr 18, 2024 | 13.60 | 15.04 | 13.18 | 15.04 | 56,754 | +1.26(+9.14%) |
Apr 17, 2024 | 14.36 | 14.84 | 13.65 | 13.78 | 47,067 | -0.49(-3.43%) |
Apr 16, 2024 | 14.40 | 14.50 | 13.78 | 14.27 | 61,729 | -0.46(-3.12%) |
Apr 15, 2024 | 15.50 | 15.68 | 14.42 | 14.73 | 81,887 | -0.73(-4.72%) |
Apr 12, 2024 | 15.52 | 16.02 | 15.06 | 15.46 | 59,843 | -0.03(-0.19%) |
Apr 11, 2024 | 16.16 | 16.25 | 14.80 | 15.49 | 91,620 | -0.49(-3.07%) |
Apr 10, 2024 | 16.87 | 17.00 | 15.80 | 15.98 | 129,999 | -1.09(-6.39%) |
Apr 09, 2024 | 19.37 | 19.37 | 16.53 | 17.07 | 127,941 | -1.25(-6.82%) |
Apr 08, 2024 | 17.50 | 19.15 | 17.45 | 18.32 | 113,501 | +0.87(+4.99%) |
Apr 05, 2024 | 17.17 | 17.87 | 16.76 | 17.45 | 53,588 | +0.28(+1.63%) |
Apr 04, 2024 | 18.75 | 19.18 | 17.00 | 17.17 | 91,763 | -1.75(-9.25%) |
Apr 03, 2024 | 18.00 | 19.16 | 17.07 | 18.92 | 111,321 | +0.29(+1.56%) |
Apr 02, 2024 | 18.79 | 19.72 | 18.00 | 18.63 | 132,799 | -0.67(-3.47%) |
Apr 01, 2024 | 16.98 | 20.00 | 16.53 | 19.30 | 305,539 | +2.28(+13.40%) |
Mar 28, 2024 | 16.92 | 16.75 | 16.67 | 17.02 | 513,241 | +2.10(+14.08%) |
Mar 27, 2024 | 13.87 | 17.10 | 13.22 | 14.92 | 412,238 | +1.00(+7.18%) |
Mar 26, 2024 | 13.91 | 14.36 | 13.70 | 13.92 | 141,888 | -0.06(-0.43%) |
Mar 25, 2024 | 15.25 | 15.68 | 13.36 | 13.98 | 225,231 | -1.08(-7.17%) |
Mar 22, 2024 | 13.89 | 15.41 | 13.31 | 15.06 | 199,636 | +0.57(+3.93%) |
Mar 21, 2024 | 14.50 | 14.98 | 13.25 | 14.49 | 142,960 | -0.49(-3.27%) |
Mar 20, 2024 | 12.90 | 15.18 | 12.90 | 14.98 | 146,093 | +2.25(+17.67%) |
Mar 19, 2024 | 12.00 | 13.10 | 11.81 | 12.73 | 99,964 | +0.67(+5.51%) |
Mar 18, 2024 | 13.05 | 13.30 | 11.80 | 12.06 | 138,316 | -1.18(-8.87%) |
Mar 15, 2024 | 13.45 | 13.84 | 12.62 | 13.24 | 80,398 | -0.19(-1.41%) |
Mar 14, 2024 | 14.24 | 14.26 | 13.01 | 13.43 | 104,964 | -0.72(-5.09%) |
Mar 13, 2024 | 14.53 | 14.76 | 14.15 | 14.15 | 41,277 | -0.60(-4.07%) |
Mar 12, 2024 | 15.17 | 15.25 | 14.26 | 14.75 | 46,163 | -0.06(-0.41%) |
Mar 11, 2024 | 14.70 | 15.51 | 14.70 | 14.81 | 49,746 | +0.07(+0.47%) |
Mar 08, 2024 | 15.74 | 15.74 | 14.50 | 14.74 | 43,333 | -0.76(-4.90%) |
Mar 07, 2024 | 15.36 | 15.96 | 15.19 | 15.50 | 48,711 | +0.47(+3.13%) |
Mar 06, 2024 | 15.24 | 15.67 | 14.80 | 15.03 | 71,594 | +0.28(+1.90%) |
Mar 05, 2024 | 16.19 | 16.99 | 14.65 | 14.75 | 36,818 | -1.69(-10.28%) |
Mar 04, 2024 | 17.18 | 17.23 | 15.20 | 16.44 | 52,451 | -0.75(-4.36%) |
Mar 01, 2024 | 17.47 | 17.70 | 16.83 | 17.19 | 184,647 | +0.36(+2.14%) |
Feb 29, 2024 | 17.75 | 17.89 | 16.67 | 16.83 | 115,908 | -0.59(-3.39%) |
Feb 28, 2024 | 15.80 | 17.79 | 15.75 | 17.42 | 49,355 | +1.76(+11.24%) |
Feb 27, 2024 | 14.25 | 16.07 | 14.25 | 15.66 | 79,191 | +1.27(+8.83%) |
Feb 26, 2024 | 15.12 | 15.12 | 14.20 | 14.39 | 85,299 | -0.82(-5.39%) |
Feb 23, 2024 | 16.53 | 16.72 | 14.82 | 15.21 | 134,570 | -1.78(-10.48%) |
Feb 22, 2024 | 17.18 | 17.20 | 16.76 | 16.99 | 18,137 | +0.02(+0.12%) |
Feb 21, 2024 | 16.94 | 17.37 | 16.62 | 16.97 | 30,112 | +0.04(+0.24%) |
Feb 20, 2024 | 18.97 | 18.99 | 16.59 | 16.93 | 67,273 | -1.69(-9.08%) |
Feb 16, 2024 | 18.25 | 18.91 | 18.12 | 18.62 | 23,328 | +0.37(+2.03%) |
Feb 15, 2024 | 18.60 | 19.24 | 18.15 | 18.25 | 25,521 | -0.58(-3.08%) |
Feb 14, 2024 | 19.74 | 19.74 | 18.54 | 18.83 | 17,313 | +0.04(+0.21%) |
Feb 13, 2024 | 19.11 | 19.60 | 18.79 | 18.79 | 28,683 | -1.06(-5.34%) |
Feb 12, 2024 | 18.62 | 20.50 | 18.62 | 19.85 | 77,331 | +1.01(+5.36%) |
Feb 09, 2024 | 19.47 | 19.50 | 18.21 | 18.84 | 28,000 | -0.13(-0.69%) |
Feb 08, 2024 | 19.31 | 19.96 | 18.59 | 18.97 | 50,341 | -0.21(-1.09%) |
Feb 07, 2024 | 20.27 | 20.33 | 18.96 | 19.18 | 39,895 | -0.87(-4.34%) |
Feb 06, 2024 | 17.95 | 20.20 | 17.95 | 20.05 | 57,775 | +1.99(+11.02%) |
Feb 05, 2024 | 21.00 | 21.85 | 17.50 | 18.06 | 288,286 | -3.97(-18.02%) |
Feb 02, 2024 | 22.17 | 22.50 | 21.21 | 22.03 | 37,957 | -0.21(-0.94%) |
Feb 01, 2024 | 22.57 | 23.20 | 22.21 | 22.24 | 32,129 | -0.41(-1.81%) |
Jan 31, 2024 | 22.98 | 23.76 | 22.40 | 22.65 | 43,686 | -0.88(-3.74%) |
Jan 30, 2024 | 23.53 | 24.72 | 22.69 | 23.53 | 61,322 | +0.05(+0.21%) |
Jan 29, 2024 | 22.64 | 23.81 | 21.88 | 23.48 | 44,641 | +1.30(+5.86%) |
Jan 26, 2024 | 21.20 | 22.80 | 20.58 | 22.18 | 103,263 | +0.98(+4.62%) |
Jan 25, 2024 | 22.81 | 23.30 | 20.51 | 21.20 | 124,193 | -1.62(-7.10%) |
Jan 24, 2024 | 23.89 | 24.00 | 22.63 | 22.82 | 76,915 | -0.43(-1.85%) |
Jan 23, 2024 | 23.41 | 24.00 | 23.00 | 23.25 | 39,454 | -0.25(-1.06%) |
Jan 22, 2024 | 24.72 | 24.99 | 23.50 | 23.50 | 62,262 | -1.23(-4.97%) |
Jan 19, 2024 | 25.88 | 26.23 | 24.53 | 24.73 | 48,990 | -0.73(-2.87%) |
Jan 18, 2024 | 25.00 | 25.75 | 24.26 | 25.46 | 46,704 | +0.44(+1.76%) |
Jan 17, 2024 | 26.44 | 26.69 | 24.84 | 25.02 | 91,580 | -1.96(-7.26%) |
Jan 16, 2024 | 27.48 | 28.05 | 26.83 | 26.98 | 42,453 | -0.33(-1.21%) |
Jan 12, 2024 | 27.82 | 28.85 | 27.02 | 27.31 | 47,791 | +0.20(+0.74%) |
Jan 11, 2024 | 28.77 | 29.06 | 26.61 | 27.11 | 113,853 | -1.46(-5.11%) |
Jan 10, 2024 | 30.73 | 31.40 | 28.42 | 28.57 | 89,433 | -2.31(-7.48%) |
Jan 09, 2024 | 31.52 | 31.70 | 30.10 | 30.88 | 92,816 | -1.11(-3.47%) |
Jan 08, 2024 | 31.93 | 33.07 | 31.36 | 31.99 | 34,503 | +0.06(+0.19%) |
Jan 05, 2024 | 31.79 | 32.31 | 30.97 | 31.93 | 44,994 | -0.14(-0.44%) |
Jan 04, 2024 | 32.05 | 32.80 | 31.26 | 32.07 | 42,631 | +0.02(+0.06%) |
Jan 03, 2024 | 32.57 | 33.85 | 30.60 | 32.05 | 111,332 | -0.51(-1.57%) |
Jan 02, 2024 | 31.37 | 33.41 | 30.85 | 32.56 | 87,713 | +1.28(+4.09%) |
Dec 29, 2023 | 33.41 | 33.85 | 30.37 | 31.28 | 126,836 | -2.08(-6.24%) |
Dec 28, 2023 | 31.27 | 34.00 | 31.27 | 33.36 | 450,823 | +1.71(+5.40%) |
Dec 27, 2023 | 30.00 | 32.50 | 30.00 | 31.65 | 143,773 | +1.85(+6.21%) |
Dec 26, 2023 | 28.61 | 31.41 | 28.53 | 29.80 | 157,958 | +0.78(+2.69%) |
Dec 22, 2023 | 28.00 | 29.48 | 27.52 | 29.02 | 152,705 | +1.03(+3.68%) |
Dec 21, 2023 | 27.39 | 27.99 | 25.82 | 27.99 | 150,851 | +2.03(+7.82%) |
Dec 20, 2023 | 26.60 | 26.60 | 25.60 | 25.96 | 94,017 | -0.74(-2.77%) |
Dec 19, 2023 | 26.11 | 26.88 | 25.85 | 26.70 | 67,157 | +0.36(+1.37%) |
Dec 18, 2023 | 25.82 | 26.49 | 25.57 | 26.34 | 56,612 | +0.62(+2.41%) |
Dec 15, 2023 | 27.59 | 27.80 | 25.55 | 25.72 | 51,093 | -1.51(-5.55%) |
Dec 14, 2023 | 26.59 | 27.76 | 25.53 | 27.23 | 64,391 | +1.22(+4.69%) |
Dec 13, 2023 | 25.44 | 26.20 | 24.67 | 26.01 | 55,589 | +0.33(+1.29%) |
Dec 12, 2023 | 26.79 | 26.99 | 25.20 | 25.68 | 27,687 | -1.34(-4.96%) |
Dec 11, 2023 | 27.49 | 27.49 | 26.59 | 27.02 | 37,056 | -0.08(-0.30%) |
Dec 08, 2023 | 26.31 | 27.49 | 26.06 | 27.10 | 30,531 | +0.78(+2.96%) |
Dec 07, 2023 | 27.99 | 28.09 | 25.76 | 26.32 | 101,947 | -1.52(-5.46%) |
Dec 06, 2023 | 27.91 | 28.64 | 27.29 | 27.84 | 47,336 | -0.13(-0.46%) |
Dec 05, 2023 | 28.40 | 28.90 | 26.09 | 27.97 | 72,299 | -0.03(-0.11%) |
Dec 04, 2023 | 26.60 | 28.33 | 25.46 | 28.00 | 153,714 | +3.13(+12.59%) |
Dec 01, 2023 | 25.24 | 25.58 | 24.13 | 24.87 | 43,802 | +0.10(+0.40%) |
Nov 30, 2023 | 23.50 | 25.20 | 23.50 | 24.77 | 29,578 | +1.36(+5.81%) |
Nov 29, 2023 | 25.17 | 25.17 | 23.40 | 23.41 | 68,268 | -1.28(-5.18%) |
Nov 28, 2023 | 26.38 | 26.49 | 24.62 | 24.69 | 78,841 | -1.41(-5.40%) |
Nov 27, 2023 | 28.76 | 28.76 | 26.10 | 26.10 | 34,691 | -2.59(-9.03%) |
Nov 24, 2023 | 27.98 | 28.71 | 26.86 | 28.69 | 33,369 | +0.71(+2.54%) |
Nov 22, 2023 | 28.02 | 28.97 | 27.64 | 27.98 | 30,839 | +0.40(+1.45%) |
Nov 21, 2023 | 27.00 | 28.98 | 25.96 | 27.58 | 87,055 | -0.28(-1.01%) |
Nov 20, 2023 | 23.16 | 28.35 | 22.37 | 27.86 | 339,253 | +4.14(+17.45%) |
Nov 17, 2023 | 22.81 | 23.72 | 22.30 | 23.72 | 32,337 | +0.85(+3.72%) |
Nov 16, 2023 | 23.61 | 23.99 | 22.67 | 22.87 | 27,698 | -1.17(-4.87%) |
Nov 15, 2023 | 24.26 | 24.31 | 23.14 | 24.04 | 69,236 | +0.67(+2.87%) |
Nov 14, 2023 | 22.70 | 24.45 | 22.70 | 23.37 | 61,264 | +0.38(+1.65%) |
Nov 13, 2023 | 23.06 | 23.42 | 22.23 | 22.99 | 27,302 | -0.02(-0.09%) |
Nov 10, 2023 | 23.05 | 23.75 | 21.76 | 23.01 | 70,478 | -0.34(-1.46%) |
Nov 09, 2023 | 24.52 | 24.52 | 21.11 | 23.35 | 55,648 | -1.21(-4.93%) |
Nov 08, 2023 | 23.00 | 25.45 | 22.50 | 24.56 | 111,594 | +1.74(+7.62%) |
Nov 07, 2023 | 23.39 | 23.76 | 22.21 | 22.82 | 37,153 | -0.17(-0.74%) |
Nov 06, 2023 | 22.50 | 23.00 | 22.16 | 22.99 | 40,896 | +0.51(+2.27%) |
Nov 03, 2023 | 22.90 | 22.96 | 22.12 | 22.48 | 18,988 | -0.38(-1.66%) |
Nov 02, 2023 | 22.50 | 22.99 | 22.12 | 22.86 | 16,639 | +0.54(+2.42%) |
Nov 01, 2023 | 22.41 | 23.12 | 21.30 | 22.32 | 34,876 | +0.32(+1.45%) |
Oct 31, 2023 | 21.68 | 22.35 | 21.07 | 22.00 | 32,432 | +0.04(+0.18%) |
Oct 30, 2023 | 22.04 | 22.25 | 21.58 | 21.96 | 32,225 | -0.24(-1.08%) |
Oct 27, 2023 | 20.95 | 22.24 | 20.95 | 22.20 | 36,287 | +1.20(+5.71%) |
Oct 26, 2023 | 22.56 | 22.56 | 20.60 | 21.00 | 64,851 | -0.89(-4.07%) |
Oct 25, 2023 | 21.00 | 22.28 | 20.53 | 21.89 | 51,844 | +1.23(+5.95%) |
Oct 24, 2023 | 20.30 | 23.20 | 19.80 | 20.66 | 198,261 | +0.88(+4.45%) |
Oct 23, 2023 | 25.74 | 25.74 | 19.50 | 19.78 | 394,911 | -6.78(-25.53%) |
Oct 20, 2023 | 27.50 | 27.50 | 26.45 | 26.56 | 51,401 | -0.54(-1.99%) |
Oct 19, 2023 | 27.90 | 28.46 | 27.08 | 27.10 | 38,387 | -0.93(-3.32%) |
Oct 18, 2023 | 29.41 | 29.41 | 28.00 | 28.03 | 34,157 | -1.30(-4.43%) |
Oct 17, 2023 | 28.00 | 29.40 | 28.00 | 29.33 | 96,340 | +1.48(+5.31%) |
Oct 16, 2023 | 28.00 | 29.10 | 27.63 | 27.85 | 37,821 | +0.10(+0.36%) |
Oct 13, 2023 | 27.47 | 28.30 | 27.47 | 27.75 | 23,650 | +0.00(+0.00%) |
Oct 12, 2023 | 27.10 | 28.00 | 27.10 | 27.75 | 30,936 | +0.70(+2.59%) |
Oct 11, 2023 | 26.77 | 28.10 | 26.70 | 27.05 | 20,996 | +0.09(+0.33%) |
Oct 10, 2023 | 28.81 | 29.17 | 26.84 | 26.96 | 48,127 | -1.20(-4.26%) |
Oct 09, 2023 | 26.60 | 28.50 | 26.60 | 28.16 | 46,684 | +1.46(+5.47%) |
Oct 06, 2023 | 27.26 | 27.66 | 26.14 | 26.70 | 48,336 | -0.07(-0.26%) |
Oct 05, 2023 | 27.18 | 27.48 | 26.30 | 26.77 | 55,993 | -0.47(-1.73%) |
Oct 04, 2023 | 26.30 | 27.55 | 25.27 | 27.24 | 56,291 | +0.63(+2.37%) |
Oct 03, 2023 | 31.00 | 31.00 | 26.51 | 26.61 | 129,859 | -3.90(-12.78%) |
Oct 02, 2023 | 30.09 | 32.15 | 30.09 | 30.51 | 136,993 | -0.13(-0.42%) |
Sep 29, 2023 | 30.50 | 30.98 | 29.54 | 30.64 | 216,376 | +0.87(+2.92%) |
Sep 28, 2023 | 29.51 | 31.11 | 28.68 | 29.77 | 130,330 | +0.33(+1.12%) |
Sep 27, 2023 | 27.90 | 30.00 | 27.04 | 29.44 | 141,694 | +1.88(+6.82%) |
Sep 26, 2023 | 27.10 | 27.88 | 26.50 | 27.56 | 45,899 | +0.05(+0.18%) |
Sep 25, 2023 | 26.63 | 27.62 | 26.00 | 27.51 | 86,913 | -0.03(-0.11%) |
Sep 22, 2023 | 26.21 | 27.55 | 26.06 | 27.54 | 41,297 | +1.43(+5.48%) |
Sep 21, 2023 | 24.87 | 26.32 | 24.52 | 26.11 | 42,770 | +1.10(+4.40%) |
Sep 20, 2023 | 25.26 | 25.52 | 24.81 | 25.01 | 35,912 | -0.56(-2.19%) |
Sep 19, 2023 | 26.36 | 26.40 | 25.05 | 25.57 | 22,862 | +0.05(+0.20%) |
Sep 18, 2023 | 24.54 | 26.70 | 24.54 | 25.52 | 65,954 | +1.17(+4.80%) |
Sep 15, 2023 | 24.84 | 25.48 | 24.35 | 24.35 | 39,045 | -0.67(-2.68%) |
Sep 14, 2023 | 24.80 | 25.25 | 24.29 | 25.02 | 46,782 | +0.36(+1.46%) |
Sep 13, 2023 | 25.80 | 26.48 | 24.37 | 24.66 | 70,743 | -0.99(-3.86%) |
Sep 12, 2023 | 27.15 | 27.25 | 25.21 | 25.65 | 65,696 | -1.56(-5.73%) |
Sep 11, 2023 | 28.00 | 28.00 | 26.38 | 27.21 | 56,065 | -0.28(-1.02%) |
Sep 08, 2023 | 26.80 | 28.00 | 26.57 | 27.49 | 56,389 | +0.81(+3.04%) |
Sep 07, 2023 | 26.40 | 27.00 | 26.18 | 26.68 | 68,100 | +0.23(+0.87%) |
Sep 06, 2023 | 26.46 | 26.50 | 25.03 | 26.45 | 50,392 | +0.75(+2.92%) |
Sep 05, 2023 | 26.28 | 28.38 | 25.53 | 25.70 | 79,446 | -0.09(-0.35%) |