Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.04 | 15.07 | 15.01 | 15.01 | 1,249 | +0.09(+0.62%) |
May 23, 2024 | 14.98 | 15.02 | 14.92 | 14.92 | 1,381 | -0.11(-0.73%) |
May 22, 2024 | 15.20 | 15.23 | 15.02 | 15.03 | 2,916 | -0.57(-3.64%) |
May 21, 2024 | 15.71 | 15.78 | 15.59 | 15.60 | 6,011 | +0.07(+0.48%) |
May 20, 2024 | 15.51 | 15.52 | 15.51 | 15.52 | 856 | +0.10(+0.65%) |
May 17, 2024 | 15.30 | 15.42 | 15.30 | 15.42 | 716 | +0.46(+3.04%) |
May 16, 2024 | 14.83 | 14.96 | 14.83 | 14.96 | 683 | +0.02(+0.15%) |
May 15, 2024 | 14.86 | 14.97 | 14.86 | 14.94 | 1,655 | +0.10(+0.70%) |
May 14, 2024 | 14.84 | 14.84 | 14.78 | 14.84 | 507 | +0.08(+0.58%) |
May 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 172 | +0.21(+1.44%) |
May 10, 2024 | 14.56 | 14.56 | 14.54 | 14.54 | 644 | +0.03(+0.17%) |
May 09, 2024 | 14.36 | 14.52 | 14.36 | 14.52 | 259 | +0.12(+0.80%) |
May 08, 2024 | 14.37 | 14.47 | 14.37 | 14.40 | 1,733 | -0.16(-1.10%) |
May 07, 2024 | 14.60 | 14.64 | 14.57 | 14.57 | 452 | -0.08(-0.58%) |
May 06, 2024 | 14.67 | 14.73 | 14.63 | 14.65 | 2,452 | +0.14(+0.96%) |
May 03, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 321 | +0.15(+1.04%) |
May 02, 2024 | 14.34 | 14.37 | 14.31 | 14.36 | 1,916 | -0.16(-1.08%) |
May 01, 2024 | 14.52 | 14.54 | 14.52 | 14.52 | 1,140 | -0.05(-0.33%) |
Apr 30, 2024 | 14.65 | 14.65 | 14.56 | 14.56 | 407 | -0.22(-1.50%) |
Apr 29, 2024 | 14.65 | 14.79 | 14.65 | 14.79 | 1,175 | +0.25(+1.73%) |
Apr 26, 2024 | 14.65 | 14.65 | 14.50 | 14.54 | 947 | -0.01(-0.08%) |
Apr 25, 2024 | 14.56 | 14.56 | 14.50 | 14.55 | 1,460 | +0.15(+1.05%) |
Apr 24, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 104 | +0.02(+0.15%) |
Apr 23, 2024 | 14.33 | 14.37 | 14.33 | 14.37 | 601 | -0.31(-2.08%) |
Apr 22, 2024 | 14.65 | 14.72 | 14.65 | 14.68 | 1,738 | +0.00(+0.00%) |
Apr 19, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 294 | +0.29(+2.02%) |
Apr 18, 2024 | 14.29 | 14.46 | 14.23 | 14.39 | 1,807 | +0.22(+1.55%) |
Apr 17, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 287 | +0.12(+0.85%) |
Apr 16, 2024 | 14.07 | 14.09 | 14.05 | 14.05 | 687 | -0.16(-1.13%) |
Apr 15, 2024 | 14.29 | 14.29 | 14.06 | 14.21 | 3,337 | +0.22(+1.57%) |
Apr 12, 2024 | 14.10 | 14.10 | 13.99 | 13.99 | 648 | +0.10(+0.76%) |
Apr 11, 2024 | 13.90 | 13.95 | 13.88 | 13.88 | 1,374 | -0.12(-0.89%) |
Apr 10, 2024 | 13.88 | 14.01 | 13.88 | 14.01 | 3,484 | +0.05(+0.33%) |
Apr 09, 2024 | 13.96 | 13.99 | 13.96 | 13.96 | 1,187 | +0.11(+0.79%) |
Apr 08, 2024 | 13.91 | 13.91 | 13.79 | 13.86 | 2,829 | +0.04(+0.33%) |
Apr 05, 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 977 | +0.20(+1.47%) |
Apr 04, 2024 | 14.00 | 14.00 | 13.61 | 13.61 | 258 | +0.06(+0.44%) |
Apr 03, 2024 | 13.27 | 13.55 | 13.27 | 13.55 | 1,153 | +0.28(+2.11%) |
Apr 02, 2024 | 13.28 | 13.30 | 13.26 | 13.27 | 1,877 | +0.04(+0.34%) |
Apr 01, 2024 | 13.21 | 13.22 | 13.21 | 13.22 | 1,834 | +0.12(+0.88%) |
Mar 28, 2024 | 13.09 | 13.11 | 13.07 | 13.11 | 882 | +0.07(+0.57%) |
Mar 27, 2024 | 12.94 | 13.04 | 12.94 | 13.04 | 1,360 | -0.01(-0.08%) |
Mar 26, 2024 | 13.14 | 13.14 | 13.04 | 13.04 | 3,578 | -0.11(-0.83%) |
Mar 25, 2024 | 13.21 | 13.21 | 13.14 | 13.15 | 3,921 | -0.04(-0.32%) |
Mar 22, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 2,356 | -0.16(-1.23%) |
Mar 21, 2024 | 13.37 | 13.37 | 13.36 | 13.36 | 574 | -0.01(-0.09%) |
Mar 20, 2024 | 13.30 | 13.37 | 13.30 | 13.37 | 3,704 | +0.11(+0.80%) |
Mar 19, 2024 | 13.29 | 13.29 | 13.27 | 13.27 | 1,045 | -0.17(-1.30%) |
Mar 18, 2024 | 13.44 | 13.46 | 13.44 | 13.44 | 768 | -0.04(-0.26%) |
Mar 15, 2024 | 13.44 | 13.47 | 13.44 | 13.47 | 1,238 | +0.07(+0.52%) |
Mar 14, 2024 | 13.46 | 13.46 | 13.41 | 13.41 | 959 | -0.11(-0.84%) |
Mar 13, 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 301 | +0.10(+0.71%) |
Mar 12, 2024 | 13.44 | 13.44 | 13.41 | 13.42 | 496 | +0.04(+0.30%) |
Mar 11, 2024 | 13.30 | 13.40 | 13.30 | 13.38 | 825 | +0.17(+1.29%) |
Mar 08, 2024 | 13.20 | 13.26 | 13.20 | 13.21 | 3,404 | -0.02(-0.11%) |
Mar 07, 2024 | 13.10 | 13.24 | 13.10 | 13.23 | 9,822 | +0.16(+1.19%) |
Mar 06, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 191 | -0.02(-0.11%) |
Mar 05, 2024 | 13.31 | 13.31 | 13.08 | 13.09 | 12,103 | -0.09(-0.65%) |
Mar 04, 2024 | 13.06 | 13.18 | 13.06 | 13.18 | 3,934 | +0.08(+0.61%) |
Mar 01, 2024 | 13.03 | 13.10 | 13.03 | 13.10 | 477 | +0.02(+0.16%) |
Feb 29, 2024 | 13.00 | 13.07 | 13.00 | 13.07 | 375 | +0.14(+1.09%) |
Feb 28, 2024 | 12.97 | 12.97 | 12.93 | 12.93 | 342 | +0.03(+0.26%) |
Feb 27, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 246 | +0.18(+1.42%) |
Feb 26, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 309 | -0.13(-1.05%) |
Feb 23, 2024 | 12.79 | 12.86 | 12.76 | 12.86 | 1,390 | +0.03(+0.23%) |
Feb 22, 2024 | 12.82 | 12.82 | 12.79 | 12.82 | 1,335 | +0.09(+0.71%) |
Feb 21, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 311 | +0.10(+0.83%) |
Feb 20, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 457 | +0.01(+0.08%) |
Feb 16, 2024 | 12.59 | 12.62 | 12.59 | 12.62 | 589 | +0.10(+0.84%) |
Feb 15, 2024 | 12.55 | 12.55 | 12.52 | 12.52 | 1,020 | +0.04(+0.32%) |
Feb 14, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 24 | +0.04(+0.28%) |
Feb 13, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 135 | -0.01(-0.08%) |
Feb 12, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 162 | +0.18(+1.47%) |
Feb 09, 2024 | 12.43 | 12.43 | 12.27 | 12.27 | 1,400 | -0.16(-1.29%) |
Feb 08, 2024 | 12.41 | 12.43 | 12.41 | 12.43 | 205 | -0.06(-0.48%) |
Feb 07, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 69 | -0.08(-0.68%) |
Feb 06, 2024 | 12.66 | 12.66 | 12.57 | 12.57 | 177 | -0.01(-0.08%) |
Feb 05, 2024 | 12.55 | 12.59 | 12.55 | 12.59 | 1,616 | -0.12(-0.98%) |
Feb 02, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 246 | -0.07(-0.55%) |
Feb 01, 2024 | 12.85 | 12.85 | 12.78 | 12.78 | 508 | -0.15(-1.16%) |
Jan 31, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 20 | -0.13(-1.03%) |
Jan 30, 2024 | 13.04 | 13.11 | 13.04 | 13.06 | 1,044 | +0.09(+0.73%) |
Jan 29, 2024 | 13.01 | 13.01 | 12.97 | 12.97 | 437 | -0.04(-0.31%) |
Jan 26, 2024 | 13.03 | 13.04 | 13.00 | 13.01 | 471 | +0.03(+0.19%) |
Jan 25, 2024 | 13.05 | 13.05 | 12.98 | 12.98 | 969 | +0.00(+0.00%) |
Jan 24, 2024 | 13.03 | 13.03 | 12.98 | 12.98 | 797 | +0.16(+1.22%) |
Jan 23, 2024 | 12.80 | 12.83 | 12.79 | 12.83 | 1,051 | +0.27(+2.14%) |
Jan 22, 2024 | 12.59 | 12.59 | 12.56 | 12.56 | 479 | -0.13(-1.02%) |
Jan 19, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 100 | +0.01(+0.12%) |
Jan 18, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 153 | +0.00(+0.00%) |
Jan 17, 2024 | 12.64 | 12.68 | 12.64 | 12.68 | 178 | -0.18(-1.44%) |
Jan 16, 2024 | 12.88 | 12.87 | 12.80 | 12.86 | 3,951 | +0.02(+0.15%) |
Jan 12, 2024 | 12.87 | 12.88 | 12.84 | 12.84 | 1,586 | -0.05(-0.42%) |
Jan 11, 2024 | 12.92 | 12.93 | 12.89 | 12.89 | 634 | +0.04(+0.31%) |
Jan 10, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 109 | +0.02(+0.12%) |
Jan 09, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 227 | -0.04(-0.32%) |
Jan 08, 2024 | 12.90 | 12.90 | 12.88 | 12.88 | 682 | -0.10(-0.76%) |
Jan 05, 2024 | 13.05 | 13.11 | 12.98 | 12.98 | 696 | -0.07(-0.54%) |
Jan 04, 2024 | 13.09 | 13.09 | 12.96 | 13.05 | 4,682 | -0.13(-0.99%) |
Jan 03, 2024 | 13.15 | 13.31 | 13.15 | 13.18 | 38,802 | -0.06(-0.45%) |
Jan 02, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 240 | -0.16(-1.23%) |
Dec 29, 2023 | 13.47 | 13.47 | 13.40 | 13.40 | 2,247 | +0.00(+0.00%) |
Dec 28, 2023 | 13.51 | 13.51 | 13.40 | 13.40 | 460 | -0.13(-1.00%) |
Dec 27, 2023 | 13.56 | 13.58 | 13.54 | 13.54 | 977 | +0.23(+1.71%) |
Dec 26, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 185 | +0.04(+0.32%) |
Dec 22, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 379 | -0.01(-0.08%) |
Dec 21, 2023 | 13.29 | 13.31 | 13.20 | 13.28 | 2,070 | +0.11(+0.81%) |
Dec 20, 2023 | 13.30 | 13.38 | 13.17 | 13.17 | 2,224 | -0.09(-0.66%) |
Dec 19, 2023 | 13.26 | 13.29 | 13.25 | 13.26 | 1,797 | +0.10(+0.76%) |
Dec 18, 2023 | 13.32 | 13.32 | 13.11 | 13.16 | 3,066 | -0.01(-0.04%) |
Dec 15, 2023 | 13.21 | 13.21 | 13.17 | 13.17 | 1,140 | +0.10(+0.79%) |
Dec 14, 2023 | 13.12 | 13.12 | 13.06 | 13.06 | 1,251 | +0.11(+0.81%) |
Dec 13, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 25 | +0.11(+0.82%) |
Dec 12, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 61 | -0.00(-0.02%) |
Dec 11, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 65 | -0.11(-0.81%) |
Dec 08, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 156 | +0.09(+0.67%) |
Dec 07, 2023 | 12.85 | 12.87 | 12.85 | 12.87 | 197 | +0.11(+0.82%) |
Dec 06, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 163 | -0.10(-0.77%) |
Dec 05, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 1,751 | -0.18(-1.39%) |
Dec 04, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 3 | -0.24(-1.80%) |
Dec 01, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | +0.13(+0.99%) |
Nov 30, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | -0.09(-0.67%) |
Nov 29, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | -0.01(-0.05%) |
Nov 28, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 10 | +0.21(+1.61%) |
Nov 27, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 6 | -0.15(-1.12%) |
Nov 24, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 156 | +0.01(+0.10%) |
Nov 22, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 156 | -0.22(-1.64%) |
Nov 21, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12 | -0.01(-0.05%) |
Nov 20, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 23 | +0.09(+0.65%) |
Nov 17, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 156 | +0.03(+0.19%) |
Nov 16, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 20 | -0.18(-1.32%) |
Nov 15, 2023 | 13.49 | 13.49 | 13.47 | 13.47 | 664 | +0.04(+0.33%) |
Nov 14, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 23 | +0.04(+0.33%) |
Nov 13, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 4 | +0.07(+0.50%) |
Nov 10, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 156 | -0.18(-1.37%) |
Nov 09, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.08(-0.56%) |
Nov 08, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | -0.04(-0.29%) |
Nov 07, 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | -0.13(-0.95%) |
Nov 06, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 1 | +0.17(+1.24%) |
Nov 03, 2023 | 13.56 | 13.58 | 13.56 | 13.58 | 956 | +0.07(+0.52%) |
Nov 02, 2023 | 13.46 | 13.51 | 13.46 | 13.51 | 674 | -0.02(-0.14%) |