Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.59 | 15.66 | 15.59 | 15.66 | 6,212 | +0.14(+0.90%) |
May 30, 2024 | 15.48 | 15.57 | 15.48 | 15.52 | 12,369 | -0.01(-0.06%) |
May 29, 2024 | 15.48 | 15.57 | 15.48 | 15.53 | 10,700 | -0.04(-0.26%) |
May 28, 2024 | 15.70 | 15.71 | 15.50 | 15.57 | 21,171 | -0.10(-0.64%) |
May 24, 2024 | 15.53 | 15.70 | 15.53 | 15.67 | 23,137 | +0.09(+0.60%) |
May 23, 2024 | 15.65 | 15.72 | 15.55 | 15.58 | 22,456 | -0.06(-0.41%) |
May 22, 2024 | 15.64 | 15.64 | 15.57 | 15.64 | 56,339 | +0.03(+0.19%) |
May 21, 2024 | 15.64 | 15.67 | 15.60 | 15.61 | 38,204 | +0.01(+0.06%) |
May 20, 2024 | 15.64 | 15.71 | 15.60 | 15.60 | 34,120 | -0.01(-0.06%) |
May 17, 2024 | 15.57 | 15.65 | 15.57 | 15.61 | 22,416 | +0.05(+0.35%) |
May 16, 2024 | 15.63 | 15.63 | 15.45 | 15.55 | 33,337 | -0.06(-0.42%) |
May 15, 2024 | 15.54 | 15.69 | 15.54 | 15.62 | 30,480 | +0.23(+1.47%) |
May 14, 2024 | 15.34 | 15.49 | 15.34 | 15.39 | 15,041 | +0.09(+0.61%) |
May 13, 2024 | 15.36 | 15.44 | 15.30 | 15.30 | 7,021 | +0.00(+0.00%) |
May 10, 2024 | 15.48 | 15.48 | 15.28 | 15.30 | 27,443 | -0.16(-1.03%) |
May 09, 2024 | 15.48 | 15.51 | 15.39 | 15.46 | 16,860 | -0.01(-0.05%) |
May 08, 2024 | 15.46 | 15.49 | 15.35 | 15.47 | 13,612 | -0.06(-0.40%) |
May 07, 2024 | 15.61 | 15.61 | 15.50 | 15.53 | 17,809 | +0.03(+0.19%) |
May 06, 2024 | 15.46 | 15.50 | 15.45 | 15.50 | 19,518 | +0.15(+1.01%) |
May 03, 2024 | 15.30 | 15.42 | 15.24 | 15.35 | 18,383 | +0.21(+1.42%) |
May 02, 2024 | 14.92 | 15.20 | 14.92 | 15.13 | 18,839 | +0.17(+1.14%) |
May 01, 2024 | 15.01 | 15.11 | 14.91 | 14.96 | 34,258 | -0.11(-0.76%) |
Apr 30, 2024 | 15.11 | 15.18 | 15.07 | 15.07 | 6,412 | -0.02(-0.10%) |
Apr 29, 2024 | 15.04 | 15.19 | 15.04 | 15.09 | 13,175 | +0.04(+0.27%) |
Apr 26, 2024 | 15.04 | 15.14 | 14.98 | 15.05 | 21,927 | +0.11(+0.74%) |
Apr 25, 2024 | 14.98 | 14.98 | 14.86 | 14.94 | 8,564 | -0.08(-0.53%) |
Apr 24, 2024 | 15.09 | 15.15 | 14.96 | 15.02 | 16,962 | -0.04(-0.27%) |
Apr 23, 2024 | 14.96 | 15.15 | 14.72 | 15.06 | 16,878 | +0.15(+1.01%) |
Apr 22, 2024 | 14.65 | 14.91 | 14.65 | 14.91 | 10,642 | +0.24(+1.64%) |
Apr 19, 2024 | 14.78 | 14.81 | 14.51 | 14.67 | 18,247 | -0.07(-0.47%) |
Apr 18, 2024 | 14.79 | 14.83 | 14.73 | 14.74 | 16,105 | -0.02(-0.14%) |
Apr 17, 2024 | 14.78 | 14.91 | 14.74 | 14.76 | 14,206 | +0.06(+0.41%) |
Apr 16, 2024 | 14.71 | 14.81 | 14.59 | 14.70 | 30,095 | -0.07(-0.47%) |
Apr 15, 2024 | 15.05 | 15.17 | 14.74 | 14.77 | 31,096 | -0.49(-3.21%) |
Apr 12, 2024 | 15.49 | 15.49 | 15.25 | 15.26 | 13,453 | -0.18(-1.17%) |
Apr 11, 2024 | 15.59 | 15.59 | 15.40 | 15.44 | 15,787 | -0.12(-0.80%) |
Apr 10, 2024 | 15.61 | 15.65 | 15.51 | 15.56 | 14,082 | -0.12(-0.73%) |
Apr 09, 2024 | 15.69 | 15.77 | 15.58 | 15.68 | 13,065 | +0.13(+0.84%) |
Apr 08, 2024 | 15.61 | 15.64 | 15.55 | 15.55 | 13,321 | +0.01(+0.06%) |
Apr 05, 2024 | 15.61 | 15.71 | 15.54 | 15.54 | 36,592 | -0.08(-0.49%) |
Apr 04, 2024 | 15.74 | 15.83 | 15.58 | 15.62 | 18,616 | -0.05(-0.34%) |
Apr 03, 2024 | 15.60 | 15.72 | 15.57 | 15.67 | 21,941 | -0.04(-0.25%) |
Apr 02, 2024 | 15.95 | 15.95 | 15.70 | 15.71 | 21,356 | -0.25(-1.57%) |
Apr 01, 2024 | 15.96 | 16.06 | 15.77 | 15.96 | 40,989 | -0.03(-0.19%) |
Mar 28, 2024 | 15.87 | 15.99 | 15.85 | 15.99 | 19,512 | +0.17(+1.07%) |
Mar 27, 2024 | 15.80 | 15.85 | 15.71 | 15.82 | 21,896 | -0.03(-0.19%) |
Mar 26, 2024 | 15.81 | 15.85 | 15.69 | 15.85 | 14,226 | +0.14(+0.89%) |
Mar 25, 2024 | 15.73 | 15.75 | 15.67 | 15.71 | 16,431 | -0.04(-0.25%) |
Mar 22, 2024 | 15.70 | 15.79 | 15.60 | 15.75 | 34,477 | +0.06(+0.38%) |
Mar 21, 2024 | 15.50 | 15.77 | 15.50 | 15.69 | 44,547 | +0.20(+1.29%) |
Mar 20, 2024 | 15.21 | 15.50 | 15.21 | 15.49 | 26,393 | +0.26(+1.71%) |
Mar 19, 2024 | 15.15 | 15.28 | 15.08 | 15.23 | 20,176 | +0.08(+0.53%) |
Mar 18, 2024 | 15.20 | 15.26 | 15.11 | 15.15 | 14,322 | -0.01(-0.07%) |
Mar 15, 2024 | 15.20 | 15.26 | 15.16 | 15.16 | 14,423 | -0.01(-0.07%) |
Mar 14, 2024 | 15.45 | 15.45 | 15.16 | 15.17 | 63,170 | -0.34(-2.19%) |
Mar 13, 2024 | 15.37 | 15.54 | 15.37 | 15.51 | 21,395 | -0.31(-1.96%) |
Mar 12, 2024 | 15.81 | 15.88 | 15.76 | 15.82 | 19,682 | +0.01(+0.06%) |
Mar 11, 2024 | 15.75 | 15.87 | 15.75 | 15.81 | 16,139 | +0.13(+0.83%) |
Mar 08, 2024 | 15.80 | 15.98 | 15.68 | 15.68 | 15,348 | -0.04(-0.25%) |
Mar 07, 2024 | 15.58 | 15.78 | 15.53 | 15.72 | 11,740 | +0.16(+1.03%) |
Mar 06, 2024 | 15.41 | 15.72 | 15.41 | 15.56 | 24,210 | +0.17(+1.10%) |
Mar 05, 2024 | 15.58 | 15.58 | 15.30 | 15.39 | 22,040 | -0.22(-1.41%) |
Mar 04, 2024 | 15.50 | 15.71 | 15.50 | 15.61 | 16,241 | +0.11(+0.71%) |
Mar 01, 2024 | 15.41 | 15.55 | 15.41 | 15.50 | 20,512 | +0.03(+0.19%) |
Feb 29, 2024 | 15.40 | 15.50 | 15.39 | 15.47 | 18,810 | +0.14(+0.91%) |
Feb 28, 2024 | 15.41 | 15.67 | 15.31 | 15.33 | 13,384 | -0.06(-0.39%) |
Feb 27, 2024 | 15.53 | 15.61 | 15.38 | 15.39 | 17,519 | -0.07(-0.45%) |
Feb 26, 2024 | 15.40 | 15.62 | 15.31 | 15.46 | 13,792 | +0.03(+0.19%) |
Feb 23, 2024 | 15.52 | 15.56 | 15.42 | 15.43 | 18,150 | -0.13(-0.84%) |
Feb 22, 2024 | 15.57 | 15.80 | 15.52 | 15.56 | 17,761 | +0.00(+0.00%) |
Feb 21, 2024 | 15.74 | 15.74 | 15.44 | 15.56 | 33,158 | -0.20(-1.27%) |
Feb 20, 2024 | 15.85 | 15.85 | 15.72 | 15.76 | 14,193 | -0.09(-0.57%) |
Feb 16, 2024 | 15.80 | 15.90 | 15.78 | 15.85 | 13,477 | +0.04(+0.25%) |
Feb 15, 2024 | 15.74 | 15.94 | 15.73 | 15.81 | 22,107 | +0.16(+1.02%) |
Feb 14, 2024 | 15.51 | 15.70 | 15.51 | 15.65 | 16,408 | +0.05(+0.32%) |
Feb 13, 2024 | 15.64 | 15.67 | 15.50 | 15.60 | 33,514 | -0.07(-0.45%) |
Feb 12, 2024 | 15.54 | 15.78 | 15.54 | 15.67 | 17,737 | +0.19(+1.23%) |
Feb 09, 2024 | 15.40 | 15.63 | 15.38 | 15.48 | 15,076 | +0.14(+0.95%) |
Feb 08, 2024 | 15.24 | 15.38 | 15.20 | 15.34 | 17,077 | +0.14(+0.89%) |
Feb 07, 2024 | 15.00 | 15.30 | 15.00 | 15.20 | 35,737 | +0.09(+0.60%) |
Feb 06, 2024 | 15.29 | 15.36 | 15.09 | 15.11 | 119,638 | -0.19(-1.26%) |
Feb 05, 2024 | 15.33 | 15.33 | 15.23 | 15.30 | 11,508 | -0.12(-0.76%) |
Feb 02, 2024 | 15.31 | 15.56 | 15.31 | 15.42 | 23,567 | -0.05(-0.32%) |
Feb 01, 2024 | 15.30 | 15.50 | 15.30 | 15.47 | 19,983 | +0.09(+0.59%) |
Jan 31, 2024 | 15.38 | 15.49 | 15.34 | 15.38 | 31,272 | -0.03(-0.17%) |
Jan 30, 2024 | 15.37 | 15.47 | 14.72 | 15.41 | 20,592 | +0.04(+0.23%) |
Jan 29, 2024 | 15.30 | 15.43 | 15.24 | 15.37 | 22,855 | +0.15(+0.99%) |
Jan 26, 2024 | 15.33 | 15.49 | 15.21 | 15.22 | 81,060 | -0.23(-1.49%) |
Jan 25, 2024 | 15.48 | 15.51 | 15.37 | 15.45 | 21,915 | -0.06(-0.39%) |
Jan 24, 2024 | 15.53 | 15.60 | 15.37 | 15.51 | 15,411 | +0.07(+0.45%) |
Jan 23, 2024 | 15.41 | 15.50 | 15.36 | 15.44 | 25,529 | +0.13(+0.85%) |
Jan 22, 2024 | 15.30 | 15.42 | 15.27 | 15.31 | 15,681 | +0.17(+1.12%) |
Jan 19, 2024 | 15.55 | 15.55 | 15.14 | 15.14 | 213,533 | -0.37(-2.39%) |
Jan 18, 2024 | 15.51 | 15.56 | 15.40 | 15.51 | 14,283 | +0.10(+0.65%) |
Jan 17, 2024 | 15.56 | 15.65 | 15.41 | 15.41 | 6,006 | -0.17(-1.11%) |
Jan 16, 2024 | 15.72 | 15.73 | 15.57 | 15.58 | 13,644 | -0.14(-0.87%) |
Jan 12, 2024 | 15.78 | 15.83 | 15.69 | 15.72 | 8,900 | -0.05(-0.32%) |
Jan 11, 2024 | 15.80 | 15.92 | 15.61 | 15.77 | 12,779 | -0.14(-0.88%) |
Jan 10, 2024 | 15.68 | 15.91 | 15.66 | 15.91 | 18,390 | +0.18(+1.14%) |
Jan 09, 2024 | 15.74 | 15.87 | 15.73 | 15.73 | 18,065 | -0.09(-0.57%) |
Jan 08, 2024 | 15.63 | 15.86 | 15.61 | 15.82 | 15,776 | +0.21(+1.35%) |
Jan 05, 2024 | 15.52 | 15.78 | 15.52 | 15.61 | 19,340 | +0.01(+0.06%) |
Jan 04, 2024 | 15.50 | 15.66 | 15.50 | 15.60 | 21,460 | +0.08(+0.52%) |
Jan 03, 2024 | 15.61 | 15.68 | 15.50 | 15.52 | 13,464 | -0.23(-1.46%) |
Jan 02, 2024 | 15.91 | 15.99 | 15.62 | 15.75 | 40,027 | -0.23(-1.44%) |
Dec 29, 2023 | 16.13 | 16.15 | 15.97 | 15.98 | 18,747 | -0.05(-0.31%) |
Dec 28, 2023 | 16.26 | 16.34 | 16.03 | 16.03 | 22,921 | -0.32(-1.96%) |
Dec 27, 2023 | 16.16 | 16.49 | 16.16 | 16.35 | 20,960 | +0.19(+1.18%) |
Dec 26, 2023 | 16.15 | 16.25 | 16.12 | 16.16 | 24,639 | +0.12(+0.74%) |
Dec 22, 2023 | 16.02 | 16.28 | 16.02 | 16.04 | 41,074 | +0.09(+0.56%) |
Dec 21, 2023 | 15.97 | 16.21 | 15.93 | 15.95 | 17,811 | -0.05(-0.31%) |
Dec 20, 2023 | 16.17 | 16.21 | 15.98 | 16.00 | 22,077 | -0.16(-0.99%) |
Dec 19, 2023 | 16.09 | 16.22 | 16.09 | 16.16 | 24,011 | +0.07(+0.44%) |
Dec 18, 2023 | 16.26 | 16.29 | 15.86 | 16.09 | 16,792 | -0.08(-0.49%) |
Dec 15, 2023 | 16.16 | 16.35 | 16.07 | 16.17 | 22,467 | +0.08(+0.50%) |
Dec 14, 2023 | 15.72 | 16.17 | 15.72 | 16.09 | 14,261 | +0.45(+2.88%) |
Dec 13, 2023 | 15.50 | 15.65 | 15.33 | 15.64 | 17,296 | +0.16(+1.03%) |
Dec 12, 2023 | 15.48 | 15.62 | 15.40 | 15.48 | 18,245 | +0.01(+0.06%) |
Dec 11, 2023 | 15.40 | 15.61 | 15.40 | 15.47 | 16,845 | +0.13(+0.85%) |
Dec 08, 2023 | 15.41 | 15.69 | 15.26 | 15.34 | 22,582 | -0.04(-0.26%) |
Dec 07, 2023 | 15.15 | 15.47 | 15.15 | 15.38 | 27,845 | +0.25(+1.65%) |
Dec 06, 2023 | 15.13 | 15.30 | 15.11 | 15.13 | 47,307 | -0.08(-0.53%) |
Dec 05, 2023 | 15.27 | 15.27 | 15.09 | 15.21 | 15,524 | -0.02(-0.13%) |
Dec 04, 2023 | 15.23 | 15.28 | 15.15 | 15.23 | 17,780 | +0.08(+0.53%) |
Dec 01, 2023 | 14.87 | 15.20 | 14.86 | 15.15 | 32,744 | +0.19(+1.27%) |
Nov 30, 2023 | 14.91 | 14.99 | 14.88 | 14.96 | 29,245 | -0.09(-0.60%) |
Nov 29, 2023 | 14.92 | 15.14 | 14.89 | 15.05 | 34,768 | +0.06(+0.40%) |
Nov 28, 2023 | 14.85 | 15.03 | 14.85 | 14.99 | 27,149 | +0.04(+0.27%) |
Nov 27, 2023 | 14.93 | 15.04 | 14.92 | 14.95 | 17,597 | -0.01(-0.07%) |
Nov 24, 2023 | 14.97 | 15.02 | 14.96 | 14.96 | 3,982 | +0.03(+0.20%) |
Nov 22, 2023 | 14.82 | 14.96 | 14.82 | 14.93 | 15,620 | +0.08(+0.54%) |
Nov 21, 2023 | 14.98 | 14.98 | 14.84 | 14.85 | 8,805 | -0.31(-2.04%) |
Nov 20, 2023 | 15.07 | 15.27 | 15.07 | 15.16 | 16,125 | +0.11(+0.73%) |
Nov 17, 2023 | 14.97 | 15.19 | 14.97 | 15.05 | 11,617 | +0.06(+0.40%) |
Nov 16, 2023 | 15.19 | 15.19 | 14.87 | 14.99 | 11,295 | -0.08(-0.53%) |
Nov 15, 2023 | 15.00 | 15.20 | 14.90 | 15.07 | 24,304 | +0.17(+1.14%) |
Nov 14, 2023 | 14.58 | 14.97 | 14.58 | 14.90 | 19,658 | +0.40(+2.76%) |
Nov 13, 2023 | 14.39 | 14.54 | 14.38 | 14.50 | 18,324 | +0.12(+0.83%) |
Nov 10, 2023 | 14.31 | 14.47 | 14.30 | 14.38 | 24,677 | +0.04(+0.31%) |
Nov 09, 2023 | 14.67 | 14.85 | 14.30 | 14.34 | 26,440 | -0.47(-3.21%) |
Nov 08, 2023 | 15.04 | 15.04 | 14.81 | 14.81 | 6,413 | -0.09(-0.60%) |
Nov 07, 2023 | 14.80 | 14.99 | 14.80 | 14.90 | 3,614 | +0.02(+0.13%) |
Nov 06, 2023 | 15.06 | 15.19 | 14.84 | 14.88 | 17,640 | -0.26(-1.72%) |
Nov 03, 2023 | 14.99 | 15.16 | 14.99 | 15.14 | 9,618 | +0.27(+1.82%) |
Nov 02, 2023 | 14.55 | 14.93 | 14.55 | 14.87 | 13,328 | +0.36(+2.52%) |