Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 436 | +0.35(+2.31%) |
Jun 10, 2024 | 15.15 | 120 | +0.30(+2.02%) | |||
Jun 07, 2024 | 16.15 | 16.15 | 14.85 | 14.85 | 2,459 | -0.80(-5.11%) |
Jun 06, 2024 | 14.95 | 15.65 | 14.95 | 15.65 | 915 | +0.24(+1.56%) |
Jun 05, 2024 | 14.96 | 16.46 | 14.96 | 15.41 | 3,801 | +0.30(+1.99%) |
Jun 04, 2024 | 16.20 | 16.20 | 15.01 | 15.11 | 5,192 | -1.19(-7.30%) |
Jun 03, 2024 | 16.00 | 16.41 | 16.00 | 16.30 | 2,302 | +0.39(+2.45%) |
May 31, 2024 | 15.69 | 16.04 | 15.69 | 15.91 | 1,713 | -0.28(-1.72%) |
May 30, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 732 | -0.11(-0.67%) |
May 29, 2024 | 16.75 | 16.75 | 16.30 | 16.30 | 912 | -0.45(-2.69%) |
May 28, 2024 | 16.75 | 16.75 | 16.73 | 16.75 | 443 | +0.00(+0.00%) |
May 22, 2024 | 16.75 | 69 | +0.20(+1.21%) | |||
May 21, 2024 | 16.51 | 16.55 | 16.51 | 16.55 | 688 | +0.05(+0.30%) |
May 17, 2024 | 16.50 | 32 | +0.00(+0.00%) | |||
May 16, 2024 | 16.32 | 16.50 | 16.01 | 16.50 | 2,654 | +0.00(+0.00%) |
May 15, 2024 | 15.62 | 17.00 | 15.62 | 16.50 | 9,297 | +0.89(+5.70%) |
May 14, 2024 | 16.00 | 16.00 | 15.40 | 15.61 | 1,143 | -0.64(-3.94%) |
May 10, 2024 | 16.25 | 356 | -0.61(-3.62%) | |||
May 09, 2024 | 16.70 | 16.86 | 16.68 | 16.86 | 669 | -0.15(-0.88%) |
May 08, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 702 | +0.33(+1.98%) |
May 07, 2024 | 16.68 | 16.70 | 16.68 | 16.68 | 841 | -0.58(-3.36%) |
May 03, 2024 | 17.26 | 640 | +0.97(+5.95%) | |||
May 02, 2024 | 16.03 | 16.50 | 16.03 | 16.29 | 1,221 | +0.27(+1.69%) |
Apr 30, 2024 | 16.02 | 229 | -0.52(-3.16%) | |||
Apr 29, 2024 | 16.29 | 16.54 | 16.29 | 16.54 | 2,333 | +0.25(+1.55%) |
Apr 26, 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 762 | +0.75(+4.83%) |
Apr 25, 2024 | 15.30 | 15.69 | 15.30 | 15.54 | 1,075 | -0.15(-0.96%) |
Apr 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 346 | -0.49(-3.06%) |
Apr 18, 2024 | 16.18 | 47 | +0.51(+3.29%) | |||
Apr 17, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 282 | +0.17(+1.10%) |
Apr 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 223 | +0.00(+0.00%) |
Apr 15, 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 2,853 | -0.10(-0.64%) |
Apr 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 654 | +0.00(+0.00%) |
Apr 11, 2024 | 15.60 | 15.63 | 15.31 | 15.60 | 1,204 | +0.17(+1.10%) |
Apr 10, 2024 | 15.35 | 15.50 | 15.35 | 15.43 | 594 | +0.00(+0.00%) |
Apr 09, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 473 | -0.38(-2.40%) |
Apr 08, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 455 | -0.03(-0.19%) |
Apr 04, 2024 | 15.84 | 120 | -0.16(-1.00%) | |||
Apr 03, 2024 | 15.99 | 16.10 | 15.99 | 16.00 | 996 | -0.45(-2.74%) |
Apr 02, 2024 | 15.84 | 16.89 | 15.84 | 16.45 | 867 | -0.55(-3.24%) |
Mar 28, 2024 | 17.00 | 163 | +0.62(+3.82%) | |||
Mar 27, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 385 | -0.11(-0.64%) |
Mar 26, 2024 | 17.49 | 17.49 | 16.48 | 16.48 | 402 | -0.07(-0.45%) |
Mar 25, 2024 | 15.30 | 16.88 | 15.30 | 16.55 | 5,271 | +0.88(+5.58%) |
Mar 22, 2024 | 15.50 | 15.81 | 15.39 | 15.68 | 2,075 | +0.48(+3.16%) |
Mar 21, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 994 | +0.07(+0.46%) |
Mar 20, 2024 | 14.75 | 15.22 | 14.75 | 15.13 | 2,611 | +0.33(+2.23%) |
Mar 19, 2024 | 16.50 | 16.50 | 14.73 | 14.80 | 10,098 | -1.50(-9.20%) |
Mar 18, 2024 | 17.00 | 17.40 | 16.13 | 16.30 | 12,814 | -0.75(-4.40%) |
Mar 15, 2024 | 15.29 | 18.53 | 14.92 | 17.05 | 23,059 | +2.24(+15.12%) |
Mar 13, 2024 | 14.81 | 53 | -0.20(-1.33%) | |||
Mar 12, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 382 | +0.06(+0.40%) |
Mar 11, 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 3,298 | -0.33(-2.16%) |
Mar 08, 2024 | 15.50 | 15.50 | 15.28 | 15.28 | 950 | +0.18(+1.19%) |
Mar 07, 2024 | 15.30 | 15.34 | 15.00 | 15.10 | 3,331 | -0.40(-2.58%) |
Mar 06, 2024 | 15.34 | 15.50 | 15.34 | 15.50 | 1,082 | -0.00(-0.00%) |
Mar 05, 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 659 | +0.18(+1.18%) |
Mar 04, 2024 | 16.49 | 16.49 | 15.29 | 15.32 | 2,727 | -0.38(-2.43%) |
Mar 01, 2024 | 16.19 | 16.19 | 15.40 | 15.70 | 2,504 | +0.01(+0.06%) |
Feb 28, 2024 | 15.69 | 114 | +0.05(+0.35%) | |||
Feb 27, 2024 | 15.32 | 15.95 | 15.32 | 15.63 | 1,108 | -0.37(-2.28%) |
Feb 26, 2024 | 15.90 | 16.00 | 15.40 | 16.00 | 8,078 | +0.10(+0.63%) |
Feb 22, 2024 | 15.90 | 298 | +0.56(+3.65%) | |||
Feb 21, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 1,210 | +0.45(+3.02%) |
Feb 20, 2024 | 15.74 | 15.74 | 14.89 | 14.89 | 1,981 | +0.13(+0.88%) |
Feb 16, 2024 | 15.01 | 15.05 | 14.76 | 14.76 | 1,315 | -0.39(-2.57%) |
Feb 15, 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 4,806 | -0.10(-0.66%) |
Feb 14, 2024 | 15.25 | 15.25 | 15.12 | 15.25 | 5,607 | -0.25(-1.61%) |
Feb 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 2,003 | -0.25(-1.59%) |
Feb 12, 2024 | 15.50 | 15.75 | 15.18 | 15.75 | 11,499 | +0.23(+1.48%) |
Feb 09, 2024 | 16.04 | 16.04 | 15.52 | 15.52 | 3,736 | -0.48(-3.00%) |
Feb 08, 2024 | 17.44 | 17.44 | 15.28 | 16.00 | 4,990 | -1.10(-6.43%) |
Feb 07, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 394 | -0.01(-0.06%) |
Feb 06, 2024 | 17.74 | 17.74 | 17.10 | 17.11 | 2,778 | -0.78(-4.36%) |
Feb 05, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 572 | +0.74(+4.31%) |
Feb 02, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 755 | -0.72(-4.03%) |
Jan 31, 2024 | 17.87 | 102 | +0.67(+3.89%) | |||
Jan 30, 2024 | 16.65 | 17.20 | 16.60 | 17.20 | 2,663 | +0.92(+5.65%) |
Jan 29, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 1,426 | -0.57(-3.38%) |
Jan 26, 2024 | 16.34 | 16.85 | 16.32 | 16.85 | 3,281 | +0.35(+2.12%) |
Jan 25, 2024 | 16.14 | 16.50 | 16.11 | 16.50 | 857 | +0.51(+3.19%) |
Jan 24, 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 2,534 | -0.21(-1.30%) |
Jan 23, 2024 | 16.25 | 16.36 | 16.20 | 16.20 | 2,045 | -0.05(-0.31%) |
Jan 22, 2024 | 16.12 | 16.25 | 16.06 | 16.25 | 1,977 | -0.20(-1.22%) |
Jan 19, 2024 | 16.09 | 16.45 | 16.09 | 16.45 | 482 | +0.39(+2.43%) |
Jan 18, 2024 | 16.12 | 16.20 | 16.06 | 16.06 | 985 | +0.01(+0.05%) |
Jan 16, 2024 | 16.05 | 642 | -0.14(-0.85%) | |||
Jan 11, 2024 | 16.19 | 141 | +0.00(+0.00%) | |||
Jan 10, 2024 | 16.12 | 16.20 | 16.01 | 16.19 | 1,985 | -0.08(-0.48%) |
Jan 09, 2024 | 16.29 | 16.29 | 16.00 | 16.27 | 1,546 | +0.04(+0.23%) |
Jan 08, 2024 | 16.18 | 16.30 | 16.00 | 16.23 | 4,128 | -0.18(-1.10%) |
Jan 05, 2024 | 16.51 | 16.51 | 16.35 | 16.41 | 4,261 | -0.09(-0.55%) |
Jan 04, 2024 | 16.33 | 16.65 | 16.12 | 16.50 | 4,636 | +0.20(+1.23%) |
Jan 03, 2024 | 16.53 | 17.26 | 16.30 | 16.30 | 14,912 | -0.47(-2.80%) |
Jan 02, 2024 | 16.48 | 16.88 | 16.48 | 16.77 | 3,056 | -0.21(-1.24%) |
Dec 29, 2023 | 16.02 | 16.98 | 16.02 | 16.98 | 507 | +0.00(+0.00%) |
Dec 28, 2023 | 16.59 | 17.21 | 16.25 | 16.98 | 3,177 | +0.77(+4.75%) |
Dec 27, 2023 | 16.06 | 16.21 | 16.06 | 16.21 | 11,638 | -0.00(-0.00%) |
Dec 26, 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 757 | -0.47(-2.82%) |
Dec 22, 2023 | 16.00 | 16.68 | 15.96 | 16.68 | 4,263 | +0.26(+1.59%) |
Dec 21, 2023 | 17.03 | 17.03 | 16.42 | 16.42 | 1,100 | -1.00(-5.74%) |
Dec 20, 2023 | 18.00 | 18.00 | 17.42 | 17.42 | 3,441 | -0.03(-0.17%) |
Dec 19, 2023 | 17.45 | 17.45 | 17.40 | 17.45 | 1,179 | -1.00(-5.42%) |
Dec 18, 2023 | 17.51 | 18.45 | 17.50 | 18.45 | 2,765 | +0.95(+5.43%) |
Dec 15, 2023 | 17.42 | 17.50 | 17.42 | 17.50 | 1,422 | +0.08(+0.46%) |
Dec 14, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 1,353 | +0.01(+0.06%) |
Dec 13, 2023 | 16.96 | 17.41 | 16.84 | 17.41 | 1,629 | +0.57(+3.35%) |
Dec 12, 2023 | 16.71 | 17.14 | 16.71 | 16.84 | 2,216 | +0.13(+0.81%) |
Dec 11, 2023 | 15.87 | 16.71 | 15.87 | 16.71 | 411 | +0.00(+0.00%) |
Dec 08, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 283 | +0.60(+3.72%) |
Dec 07, 2023 | 15.80 | 16.11 | 15.80 | 16.11 | 1,588 | +0.11(+0.69%) |
Dec 06, 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 5,570 | -0.38(-2.32%) |
Dec 04, 2023 | 16.38 | 564 | +0.00(+0.00%) | |||
Dec 01, 2023 | 16.75 | 16.75 | 16.30 | 16.38 | 4,498 | -0.40(-2.38%) |
Nov 30, 2023 | 17.84 | 17.84 | 16.78 | 16.78 | 9,539 | -0.37(-2.16%) |
Nov 29, 2023 | 16.73 | 18.03 | 16.40 | 17.15 | 14,780 | +0.83(+5.09%) |
Nov 28, 2023 | 15.41 | 17.20 | 15.41 | 16.32 | 6,224 | +0.57(+3.62%) |
Nov 27, 2023 | 15.16 | 15.91 | 15.16 | 15.75 | 4,484 | -0.70(-4.26%) |
Nov 21, 2023 | 16.45 | 117 | +0.01(+0.06%) | |||
Nov 20, 2023 | 16.50 | 16.50 | 16.44 | 16.44 | 886 | +0.34(+2.11%) |
Nov 17, 2023 | 15.63 | 16.11 | 15.63 | 16.10 | 2,049 | +0.33(+2.06%) |
Nov 16, 2023 | 16.00 | 16.05 | 15.32 | 15.78 | 2,478 | -0.47(-2.92%) |
Nov 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 716 | +0.00(+0.00%) |
Nov 14, 2023 | 16.75 | 16.75 | 16.00 | 16.25 | 2,963 | -0.50(-2.99%) |
Nov 13, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 805 | -0.25(-1.47%) |
Nov 10, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 261 | -0.50(-2.86%) |
Nov 08, 2023 | 17.50 | 271 | +0.25(+1.42%) | |||
Nov 07, 2023 | 17.95 | 18.00 | 17.25 | 17.25 | 3,869 | -0.23(-1.34%) |
Nov 06, 2023 | 17.55 | 17.55 | 17.42 | 17.49 | 1,558 | -0.06(-0.34%) |
Nov 03, 2023 | 18.40 | 18.40 | 17.50 | 17.55 | 1,285 | +0.04(+0.23%) |
Nov 02, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 1,043 | -0.23(-1.30%) |