Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 14.85 | 15.09 | 14.75 | 15.09 | 4,876 | +0.27(+1.82%) |
Jun 05, 2024 | 14.76 | 14.82 | 14.75 | 14.82 | 3,068 | +0.21(+1.45%) |
Jun 04, 2024 | 14.77 | 14.89 | 14.61 | 14.61 | 7,006 | -0.53(-3.53%) |
Jun 03, 2024 | 14.62 | 15.30 | 14.62 | 15.14 | 8,941 | +0.47(+3.17%) |
May 31, 2024 | 14.64 | 15.33 | 14.64 | 14.68 | 1,413 | -0.05(-0.34%) |
May 30, 2024 | 14.86 | 14.86 | 14.73 | 14.73 | 1,974 | -0.03(-0.20%) |
May 28, 2024 | 14.76 | 145 | +0.07(+0.47%) | |||
May 24, 2024 | 14.61 | 14.69 | 14.61 | 14.69 | 1,372 | -0.17(-1.13%) |
May 23, 2024 | 14.86 | 14.86 | 14.66 | 14.86 | 1,400 | +0.06(+0.40%) |
May 22, 2024 | 15.01 | 15.34 | 14.80 | 14.80 | 642 | +0.13(+0.88%) |
May 21, 2024 | 14.88 | 15.06 | 14.63 | 14.67 | 1,466 | -0.01(-0.07%) |
May 17, 2024 | 14.68 | 208 | +0.66(+4.73%) | |||
May 16, 2024 | 14.05 | 14.05 | 14.02 | 14.02 | 572 | -0.04(-0.28%) |
May 15, 2024 | 13.91 | 14.10 | 13.91 | 14.06 | 2,825 | -0.06(-0.42%) |
May 14, 2024 | 14.09 | 14.39 | 13.77 | 14.11 | 23,052 | -0.28(-1.93%) |
May 13, 2024 | 13.77 | 14.39 | 13.77 | 14.39 | 756 | +0.51(+3.71%) |
May 09, 2024 | 13.88 | 277 | +0.03(+0.22%) | |||
May 07, 2024 | 13.85 | 216 | +0.21(+1.53%) | |||
May 06, 2024 | 13.87 | 14.68 | 13.64 | 13.64 | 13,259 | -0.03(-0.22%) |
May 03, 2024 | 13.53 | 13.91 | 13.52 | 13.67 | 3,229 | +0.14(+1.03%) |
May 02, 2024 | 13.86 | 13.86 | 13.36 | 13.53 | 5,853 | -0.39(-2.78%) |
May 01, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 581 | -0.05(-0.36%) |
Apr 30, 2024 | 14.11 | 14.11 | 13.67 | 13.97 | 4,655 | +0.10(+0.71%) |
Apr 29, 2024 | 14.66 | 14.66 | 13.87 | 13.87 | 3,269 | -0.54(-3.78%) |
Apr 26, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 145 | +0.23(+1.59%) |
Apr 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 334 | -0.42(-2.90%) |
Apr 24, 2024 | 14.61 | 14.90 | 14.36 | 14.61 | 3,537 | -0.14(-0.94%) |
Apr 23, 2024 | 14.95 | 14.95 | 14.56 | 14.75 | 1,360 | +0.19(+1.29%) |
Apr 22, 2024 | 15.01 | 15.25 | 14.56 | 14.56 | 3,242 | -0.08(-0.54%) |
Apr 19, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 345 | +0.12(+0.82%) |
Apr 17, 2024 | 14.52 | 250 | +0.05(+0.34%) | |||
Apr 16, 2024 | 14.46 | 14.47 | 14.46 | 14.47 | 743 | -0.40(-2.69%) |
Apr 15, 2024 | 14.63 | 14.87 | 14.63 | 14.87 | 1,123 | +0.32(+2.21%) |
Apr 12, 2024 | 14.73 | 14.73 | 14.55 | 14.55 | 3,565 | -0.02(-0.14%) |
Apr 11, 2024 | 14.77 | 14.78 | 14.57 | 14.57 | 5,361 | -0.34(-2.26%) |
Apr 10, 2024 | 15.16 | 15.25 | 14.86 | 14.91 | 4,677 | -0.45(-2.90%) |
Apr 09, 2024 | 15.36 | 15.36 | 15.33 | 15.35 | 2,167 | -0.25(-1.59%) |
Apr 08, 2024 | 15.76 | 15.85 | 15.46 | 15.60 | 3,110 | -0.15(-0.94%) |
Apr 05, 2024 | 15.84 | 16.33 | 15.70 | 15.75 | 9,391 | -0.19(-1.18%) |
Apr 04, 2024 | 15.88 | 16.02 | 15.60 | 15.94 | 1,469 | +0.16(+1.00%) |
Apr 03, 2024 | 16.06 | 16.74 | 15.78 | 15.78 | 6,339 | -0.90(-5.40%) |
Apr 02, 2024 | 17.12 | 17.12 | 16.47 | 16.68 | 8,630 | -0.36(-2.09%) |
Apr 01, 2024 | 17.06 | 17.63 | 16.85 | 17.04 | 2,809 | -0.54(-3.10%) |
Mar 28, 2024 | 17.21 | 17.58 | 16.43 | 17.58 | 6,769 | +0.79(+4.72%) |
Mar 27, 2024 | 16.78 | 17.12 | 16.14 | 16.79 | 876 | +0.52(+3.16%) |
Mar 26, 2024 | 16.29 | 16.29 | 16.27 | 16.27 | 560 | -0.09(-0.54%) |
Mar 22, 2024 | 16.36 | 216 | +0.32(+1.98%) | |||
Mar 21, 2024 | 16.35 | 16.35 | 16.05 | 16.05 | 1,197 | -0.29(-1.76%) |
Mar 20, 2024 | 16.27 | 16.44 | 15.96 | 16.33 | 9,221 | +0.01(+0.06%) |
Mar 19, 2024 | 16.74 | 16.74 | 16.32 | 16.32 | 1,603 | -0.33(-1.96%) |
Mar 18, 2024 | 17.18 | 17.18 | 16.65 | 16.65 | 2,224 | -0.58(-3.39%) |
Mar 15, 2024 | 16.79 | 17.23 | 16.79 | 17.23 | 10,398 | +1.18(+7.34%) |
Mar 14, 2024 | 16.34 | 16.39 | 16.06 | 16.06 | 6,378 | -0.29(-1.76%) |
Mar 13, 2024 | 16.59 | 16.59 | 16.34 | 16.34 | 3,966 | -0.25(-1.49%) |
Mar 12, 2024 | 16.59 | 16.74 | 16.59 | 16.59 | 1,395 | +0.29(+1.76%) |
Mar 11, 2024 | 16.26 | 16.75 | 16.25 | 16.30 | 1,993 | -0.04(-0.24%) |
Mar 08, 2024 | 16.69 | 16.69 | 16.34 | 16.34 | 5,244 | -0.30(-1.79%) |
Mar 07, 2024 | 16.62 | 16.84 | 16.50 | 16.64 | 4,666 | +0.19(+1.14%) |
Mar 06, 2024 | 16.55 | 17.21 | 16.45 | 16.45 | 7,277 | -0.15(-0.90%) |
Mar 05, 2024 | 17.23 | 17.23 | 16.60 | 16.60 | 6,500 | -0.01(-0.06%) |
Mar 04, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 555 | -0.40(-2.35%) |
Mar 01, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 315 | +0.05(+0.27%) |
Feb 29, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 319 | +0.51(+3.10%) |
Feb 28, 2024 | 16.43 | 17.04 | 16.43 | 16.45 | 2,398 | -0.25(-1.47%) |
Feb 27, 2024 | 16.54 | 16.70 | 16.54 | 16.70 | 1,402 | +0.16(+0.95%) |
Feb 26, 2024 | 16.29 | 16.54 | 16.29 | 16.54 | 1,110 | +0.16(+0.99%) |
Feb 23, 2024 | 16.46 | 16.55 | 16.37 | 16.38 | 4,090 | -0.17(-1.04%) |
Feb 22, 2024 | 16.69 | 16.69 | 16.51 | 16.55 | 3,320 | -0.03(-0.18%) |
Feb 21, 2024 | 16.59 | 16.59 | 16.58 | 16.58 | 1,335 | -0.22(-1.29%) |
Feb 20, 2024 | 16.71 | 17.03 | 16.71 | 16.80 | 1,751 | +0.15(+0.89%) |
Feb 16, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 1,122 | -0.38(-2.25%) |
Feb 15, 2024 | 17.19 | 17.19 | 16.76 | 17.03 | 603 | -0.35(-2.03%) |
Feb 14, 2024 | 16.68 | 17.39 | 16.44 | 17.39 | 3,833 | +0.70(+4.18%) |
Feb 13, 2024 | 16.65 | 17.58 | 16.65 | 16.69 | 4,696 | -0.23(-1.34%) |
Feb 12, 2024 | 17.11 | 17.11 | 16.92 | 16.92 | 1,157 | -0.20(-1.18%) |
Feb 09, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 366 | +0.41(+2.44%) |
Feb 08, 2024 | 16.40 | 17.19 | 16.40 | 16.71 | 2,351 | -0.09(-0.53%) |
Feb 07, 2024 | 17.23 | 17.45 | 16.55 | 16.80 | 6,780 | -0.39(-2.29%) |
Feb 06, 2024 | 17.43 | 17.43 | 17.19 | 17.19 | 900 | -0.25(-1.41%) |
Feb 05, 2024 | 17.53 | 17.53 | 16.86 | 17.44 | 2,066 | -0.23(-1.28%) |
Feb 02, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 241 | -0.10(-0.55%) |
Feb 01, 2024 | 17.82 | 17.82 | 17.68 | 17.76 | 2,934 | +0.06(+0.33%) |
Jan 31, 2024 | 17.77 | 17.79 | 17.64 | 17.70 | 2,202 | -0.27(-1.52%) |
Jan 30, 2024 | 18.14 | 18.14 | 17.97 | 17.97 | 379 | +0.14(+0.76%) |
Jan 29, 2024 | 18.02 | 18.08 | 17.84 | 17.84 | 1,216 | -0.20(-1.09%) |
Jan 26, 2024 | 17.93 | 18.23 | 17.93 | 18.04 | 3,610 | +0.24(+1.33%) |
Jan 24, 2024 | 17.80 | 179 | +0.07(+0.38%) | |||
Jan 23, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 320 | +0.03(+0.17%) |
Jan 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 380 | +0.07(+0.39%) |
Jan 19, 2024 | 17.68 | 17.98 | 17.63 | 17.63 | 2,455 | +0.10(+0.56%) |
Jan 18, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 829 | +0.04(+0.22%) |
Jan 17, 2024 | 17.53 | 17.53 | 17.49 | 17.49 | 2,779 | +0.16(+0.91%) |
Jan 16, 2024 | 17.34 | 17.34 | 17.29 | 17.34 | 1,353 | +0.12(+0.68%) |
Jan 12, 2024 | 18.15 | 18.15 | 17.22 | 17.22 | 8,186 | -0.36(-2.07%) |
Jan 11, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 574 | -0.20(-1.11%) |
Jan 10, 2024 | 17.25 | 17.93 | 17.25 | 17.78 | 2,760 | -0.37(-2.06%) |
Jan 04, 2024 | 18.15 | 267 | +0.47(+2.67%) | |||
Jan 03, 2024 | 17.09 | 17.68 | 17.09 | 17.68 | 1,155 | -0.48(-2.65%) |
Jan 02, 2024 | 17.68 | 18.17 | 17.55 | 18.16 | 3,477 | +0.55(+3.12%) |
Dec 29, 2023 | 17.43 | 17.68 | 16.87 | 17.61 | 3,740 | +0.39(+2.28%) |
Dec 28, 2023 | 17.24 | 17.24 | 16.94 | 17.22 | 5,306 | +0.27(+1.56%) |
Dec 27, 2023 | 17.19 | 17.63 | 16.88 | 16.95 | 2,349 | -0.47(-2.71%) |
Dec 22, 2023 | 17.43 | 58 | -0.24(-1.34%) | |||
Dec 21, 2023 | 17.14 | 17.66 | 17.14 | 17.66 | 608 | +0.86(+5.15%) |
Dec 20, 2023 | 16.70 | 16.99 | 16.58 | 16.80 | 4,936 | -0.01(-0.06%) |
Dec 19, 2023 | 16.57 | 16.81 | 16.31 | 16.81 | 5,037 | +0.23(+1.36%) |
Dec 18, 2023 | 16.52 | 16.58 | 16.52 | 16.58 | 484 | +0.06(+0.36%) |
Dec 15, 2023 | 16.56 | 16.80 | 16.52 | 16.52 | 2,702 | +0.12(+0.72%) |
Dec 14, 2023 | 16.45 | 16.50 | 16.40 | 16.40 | 1,986 | +0.05(+0.30%) |
Dec 13, 2023 | 16.45 | 16.56 | 16.36 | 16.36 | 2,295 | +0.05(+0.30%) |
Dec 12, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 1,009 | -0.19(-1.13%) |
Dec 11, 2023 | 16.55 | 17.05 | 16.12 | 16.49 | 6,097 | -0.75(-4.33%) |
Dec 08, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 325 | +0.40(+2.38%) |
Dec 07, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 345 | +0.38(+2.34%) |
Dec 06, 2023 | 16.39 | 16.60 | 16.36 | 16.45 | 3,872 | +0.24(+1.45%) |
Dec 05, 2023 | 16.45 | 16.53 | 16.22 | 16.22 | 8,646 | -0.15(-0.90%) |
Dec 04, 2023 | 16.21 | 16.46 | 16.08 | 16.37 | 3,427 | -0.05(-0.29%) |
Dec 01, 2023 | 16.01 | 16.73 | 15.58 | 16.41 | 9,542 | +0.57(+3.63%) |
Nov 30, 2023 | 16.37 | 16.39 | 15.84 | 15.84 | 14,719 | -1.00(-5.96%) |
Nov 29, 2023 | 16.71 | 16.98 | 16.66 | 16.84 | 2,453 | +0.13(+0.76%) |
Nov 28, 2023 | 16.85 | 16.85 | 16.41 | 16.72 | 4,785 | +0.28(+1.72%) |
Nov 27, 2023 | 17.18 | 17.18 | 16.41 | 16.43 | 3,450 | -0.42(-2.49%) |
Nov 24, 2023 | 16.72 | 16.85 | 16.72 | 16.85 | 731 | -0.44(-2.54%) |
Nov 21, 2023 | 17.29 | 633 | +1.20(+7.45%) | |||
Nov 20, 2023 | 15.87 | 16.25 | 15.87 | 16.09 | 2,822 | +0.12(+0.73%) |
Nov 17, 2023 | 16.02 | 16.40 | 15.98 | 15.98 | 3,435 | +0.09(+0.55%) |
Nov 16, 2023 | 16.00 | 16.07 | 15.89 | 15.89 | 1,744 | -0.05(-0.30%) |
Nov 15, 2023 | 15.75 | 16.33 | 15.59 | 15.94 | 4,073 | +0.88(+5.82%) |
Nov 13, 2023 | 15.06 | 446 | -1.03(-6.42%) | |||
Nov 08, 2023 | 16.09 | 112 | -0.37(-2.25%) | |||
Nov 07, 2023 | 15.88 | 16.76 | 15.88 | 16.46 | 6,832 | +0.47(+2.92%) |
Nov 06, 2023 | 15.83 | 16.71 | 15.83 | 16.00 | 1,472 | +0.31(+1.99%) |
Nov 03, 2023 | 16.00 | 16.07 | 15.68 | 15.68 | 2,931 | +0.48(+3.14%) |
Nov 02, 2023 | 15.24 | 15.54 | 14.89 | 15.21 | 3,301 | +0.00(+0.00%) |