Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.70 | 14.72 | 14.68 | 14.70 | 7,287 | +0.06(+0.43%) |
May 17, 2024 | 14.59 | 14.65 | 14.54 | 14.64 | 11,426 | +0.14(+0.95%) |
May 16, 2024 | 14.40 | 14.51 | 14.37 | 14.50 | 15,796 | +0.13(+0.90%) |
May 15, 2024 | 14.46 | 14.52 | 14.37 | 14.37 | 27,814 | -0.35(-2.34%) |
May 14, 2024 | 14.75 | 14.79 | 14.70 | 14.71 | 5,818 | -0.11(-0.71%) |
May 13, 2024 | 14.75 | 14.84 | 14.75 | 14.82 | 57,151 | -0.06(-0.42%) |
May 10, 2024 | 14.83 | 14.90 | 14.82 | 14.88 | 12,955 | +0.18(+1.24%) |
May 09, 2024 | 14.85 | 14.88 | 14.70 | 14.70 | 11,679 | -0.13(-0.85%) |
May 08, 2024 | 14.84 | 14.85 | 14.83 | 14.83 | 1,308 | +0.08(+0.51%) |
May 07, 2024 | 14.70 | 14.75 | 14.63 | 14.75 | 21,424 | -0.05(-0.34%) |
May 06, 2024 | 14.85 | 14.87 | 14.80 | 14.80 | 11,242 | -0.05(-0.34%) |
May 03, 2024 | 14.80 | 14.94 | 14.73 | 14.85 | 37,093 | -0.25(-1.66%) |
May 02, 2024 | 15.30 | 15.33 | 15.06 | 15.10 | 38,003 | -0.17(-1.09%) |
May 01, 2024 | 15.37 | 15.39 | 15.12 | 15.27 | 35,201 | -0.21(-1.38%) |
Apr 30, 2024 | 15.43 | 15.50 | 15.38 | 15.48 | 11,453 | +0.22(+1.44%) |
Apr 29, 2024 | 15.29 | 15.33 | 15.24 | 15.26 | 19,421 | -0.22(-1.42%) |
Apr 26, 2024 | 15.45 | 15.48 | 15.35 | 15.48 | 91,582 | -0.05(-0.33%) |
Apr 25, 2024 | 15.61 | 15.64 | 15.50 | 15.53 | 34,652 | +0.22(+1.44%) |
Apr 24, 2024 | 15.32 | 15.41 | 15.30 | 15.31 | 17,695 | +0.10(+0.66%) |
Apr 23, 2024 | 15.32 | 15.36 | 15.10 | 15.21 | 28,741 | -0.04(-0.26%) |
Apr 22, 2024 | 15.34 | 15.34 | 15.23 | 15.25 | 8,754 | +0.01(+0.06%) |
Apr 19, 2024 | 15.22 | 15.29 | 15.22 | 15.24 | 22,467 | -0.06(-0.39%) |
Apr 18, 2024 | 15.15 | 15.34 | 15.15 | 15.30 | 35,236 | +0.20(+1.32%) |
Apr 17, 2024 | 15.18 | 15.28 | 15.10 | 15.10 | 22,247 | -0.29(-1.89%) |
Apr 16, 2024 | 15.45 | 15.47 | 15.32 | 15.39 | 45,144 | +0.18(+1.18%) |
Apr 15, 2024 | 15.15 | 15.39 | 15.15 | 15.21 | 52,712 | +0.29(+1.96%) |
Apr 12, 2024 | 14.89 | 14.92 | 14.79 | 14.92 | 23,515 | -0.18(-1.19%) |
Apr 11, 2024 | 14.97 | 15.15 | 14.94 | 15.10 | 41,764 | +0.08(+0.57%) |
Apr 10, 2024 | 14.77 | 15.04 | 14.77 | 15.02 | 20,455 | +0.65(+4.49%) |
Apr 09, 2024 | 14.57 | 14.57 | 14.37 | 14.37 | 6,656 | -0.23(-1.54%) |
Apr 08, 2024 | 14.63 | 14.64 | 14.53 | 14.60 | 18,340 | +0.11(+0.72%) |
Apr 05, 2024 | 14.45 | 14.49 | 14.31 | 14.49 | 29,183 | +0.29(+2.05%) |
Apr 04, 2024 | 14.24 | 14.37 | 14.20 | 14.20 | 10,551 | -0.15(-1.05%) |
Apr 03, 2024 | 14.52 | 14.58 | 14.34 | 14.35 | 24,476 | -0.01(-0.07%) |
Apr 02, 2024 | 14.45 | 14.50 | 14.36 | 14.36 | 15,710 | +0.06(+0.42%) |
Apr 01, 2024 | 14.06 | 14.30 | 14.06 | 14.30 | 26,020 | +0.37(+2.66%) |
Mar 28, 2024 | 13.97 | 13.97 | 13.88 | 13.93 | 4,488 | +0.09(+0.65%) |
Mar 27, 2024 | 13.96 | 13.84 | 13.84 | 16,978 | -0.12(-0.90%) | |
Mar 26, 2024 | 14.06 | 14.07 | 13.96 | 13.96 | 9,376 | -0.05(-0.34%) |
Mar 25, 2024 | 13.94 | 14.04 | 13.94 | 14.01 | 41,681 | +0.10(+0.73%) |
Mar 22, 2024 | 13.97 | 13.97 | 13.90 | 13.91 | 21,047 | -0.19(-1.34%) |
Mar 21, 2024 | 13.98 | 14.11 | 13.98 | 14.10 | 29,094 | +0.03(+0.21%) |
Mar 20, 2024 | 14.11 | 14.17 | 14.05 | 14.07 | 16,354 | -0.09(-0.64%) |
Mar 19, 2024 | 14.22 | 14.24 | 14.16 | 14.16 | 23,891 | -0.19(-1.29%) |
Mar 18, 2024 | 14.26 | 14.35 | 14.26 | 14.35 | 16,647 | +0.11(+0.79%) |
Mar 15, 2024 | 14.20 | 14.23 | 14.20 | 14.23 | 19,720 | +0.07(+0.48%) |
Mar 14, 2024 | 14.03 | 14.17 | 14.02 | 14.16 | 13,616 | +0.34(+2.45%) |
Mar 13, 2024 | 13.79 | 13.85 | 13.79 | 13.83 | 15,127 | +0.09(+0.67%) |
Mar 12, 2024 | 13.69 | 13.77 | 13.69 | 13.73 | 2,831 | +0.19(+1.42%) |
Mar 11, 2024 | 13.50 | 13.58 | 13.50 | 13.54 | 4,179 | +0.04(+0.29%) |
Mar 08, 2024 | 13.51 | 13.52 | 13.49 | 13.50 | 13,528 | +0.00(+0.00%) |
Mar 07, 2024 | 13.49 | 13.62 | 13.49 | 13.50 | 31,018 | -0.09(-0.67%) |
Mar 06, 2024 | 13.61 | 13.61 | 13.56 | 13.59 | 18,417 | -0.08(-0.62%) |
Mar 05, 2024 | 13.73 | 13.73 | 13.62 | 13.68 | 28,035 | -0.22(-1.56%) |
Mar 04, 2024 | 13.94 | 13.96 | 13.89 | 13.89 | 20,854 | +0.09(+0.64%) |
Mar 01, 2024 | 14.04 | 14.14 | 13.81 | 13.81 | 44,868 | -0.26(-1.88%) |
Feb 29, 2024 | 14.03 | 14.07 | 13.96 | 14.07 | 8,423 | +0.03(+0.21%) |
Feb 28, 2024 | 14.20 | 14.20 | 14.04 | 14.04 | 17,234 | -0.19(-1.31%) |
Feb 27, 2024 | 14.17 | 14.23 | 14.12 | 14.23 | 9,797 | +0.06(+0.41%) |
Feb 26, 2024 | 14.03 | 14.21 | 14.03 | 14.17 | 36,254 | +0.12(+0.85%) |
Feb 23, 2024 | 14.26 | 14.26 | 14.01 | 14.05 | 27,611 | -0.27(-1.86%) |
Feb 22, 2024 | 14.21 | 14.32 | 14.21 | 14.32 | 8,079 | -0.01(-0.07%) |
Feb 21, 2024 | 14.07 | 14.33 | 14.07 | 14.33 | 14,363 | +0.22(+1.53%) |
Feb 20, 2024 | 14.04 | 14.11 | 14.01 | 14.11 | 7,767 | -0.02(-0.17%) |
Feb 16, 2024 | 14.19 | 14.23 | 14.13 | 14.13 | 37,539 | +0.19(+1.33%) |
Feb 15, 2024 | 13.94 | 13.99 | 13.86 | 13.95 | 15,411 | -0.08(-0.59%) |
Feb 14, 2024 | 14.12 | 14.13 | 13.96 | 14.03 | 233,516 | -0.20(-1.38%) |
Feb 13, 2024 | 14.03 | 14.23 | 14.02 | 14.23 | 43,076 | +0.52(+3.79%) |
Feb 12, 2024 | 13.76 | 13.78 | 13.71 | 13.71 | 9,267 | -0.02(-0.14%) |
Feb 09, 2024 | 13.80 | 13.83 | 13.73 | 13.73 | 25,462 | +0.04(+0.28%) |
Feb 08, 2024 | 13.64 | 13.72 | 13.64 | 13.69 | 11,521 | +0.18(+1.32%) |
Feb 07, 2024 | 13.62 | 13.62 | 13.38 | 13.51 | 43,822 | +0.06(+0.44%) |
Feb 06, 2024 | 13.67 | 13.67 | 13.42 | 13.45 | 30,824 | -0.22(-1.60%) |
Feb 05, 2024 | 13.56 | 13.71 | 13.53 | 13.67 | 28,169 | +0.41(+3.10%) |
Feb 02, 2024 | 13.22 | 13.33 | 13.18 | 13.26 | 50,867 | +0.49(+3.80%) |
Feb 01, 2024 | 12.83 | 12.87 | 12.71 | 12.78 | 43,250 | -0.23(-1.74%) |
Jan 31, 2024 | 13.19 | 13.19 | 13.00 | 13.00 | 53,446 | -0.32(-2.43%) |
Jan 30, 2024 | 13.28 | 13.45 | 13.27 | 13.33 | 13,280 | -0.04(-0.29%) |
Jan 29, 2024 | 13.50 | 13.51 | 13.33 | 13.36 | 25,788 | -0.25(-1.80%) |
Jan 26, 2024 | 13.56 | 13.64 | 13.56 | 13.61 | 17,068 | +0.15(+1.09%) |
Jan 25, 2024 | 13.58 | 13.61 | 13.46 | 13.46 | 28,005 | -0.19(-1.37%) |
Jan 24, 2024 | 13.37 | 13.69 | 13.37 | 13.65 | 29,312 | +0.10(+0.76%) |
Jan 23, 2024 | 13.56 | 13.60 | 13.54 | 13.55 | 34,993 | +0.10(+0.75%) |
Jan 22, 2024 | 13.40 | 13.47 | 13.38 | 13.44 | 24,106 | -0.13(-0.93%) |
Jan 19, 2024 | 13.65 | 13.72 | 13.57 | 13.57 | 18,210 | +0.01(+0.11%) |
Jan 18, 2024 | 13.46 | 13.59 | 13.46 | 13.56 | 63,603 | +0.06(+0.47%) |
Jan 17, 2024 | 13.47 | 13.53 | 13.43 | 13.49 | 36,574 | +0.19(+1.40%) |
Jan 16, 2024 | 13.17 | 13.37 | 13.13 | 13.31 | 19,323 | +0.29(+2.26%) |
Jan 12, 2024 | 12.96 | 13.07 | 12.89 | 13.01 | 47,014 | -0.08(-0.60%) |
Jan 11, 2024 | 13.23 | 13.29 | 13.06 | 13.09 | 78,551 | -0.18(-1.33%) |
Jan 10, 2024 | 13.20 | 13.28 | 13.17 | 13.27 | 20,416 | +0.06(+0.49%) |
Jan 09, 2024 | 13.23 | 13.23 | 13.17 | 13.20 | 10,965 | +0.01(+0.11%) |
Jan 08, 2024 | 13.31 | 13.31 | 13.08 | 13.19 | 15,162 | -0.13(-0.96%) |
Jan 05, 2024 | 13.37 | 13.37 | 13.06 | 13.32 | 50,889 | +0.15(+1.16%) |
Jan 04, 2024 | 13.19 | 13.19 | 13.11 | 13.16 | 62,420 | +0.25(+1.94%) |
Jan 03, 2024 | 13.18 | 13.19 | 12.89 | 12.91 | 22,980 | -0.09(-0.68%) |
Jan 02, 2024 | 13.07 | 13.07 | 12.95 | 13.00 | 36,437 | +0.15(+1.16%) |
Dec 29, 2023 | 12.82 | 12.85 | 12.79 | 12.85 | 9,026 | +0.11(+0.87%) |
Dec 28, 2023 | 12.64 | 12.78 | 12.63 | 12.74 | 39,707 | +0.17(+1.37%) |
Dec 27, 2023 | 12.71 | 12.74 | 12.57 | 12.57 | 37,231 | -0.31(-2.42%) |
Dec 26, 2023 | 12.87 | 12.91 | 12.84 | 12.88 | 8,003 | +0.03(+0.21%) |
Dec 22, 2023 | 12.82 | 12.94 | 12.81 | 12.85 | 71,084 | +0.01(+0.08%) |
Dec 21, 2023 | 12.73 | 12.89 | 12.68 | 12.84 | 15,363 | +0.07(+0.53%) |
Dec 20, 2023 | 12.89 | 12.95 | 12.74 | 12.78 | 35,979 | -0.19(-1.43%) |
Dec 19, 2023 | 12.93 | 12.97 | 12.89 | 12.96 | 11,063 | -0.07(-0.53%) |
Dec 18, 2023 | 13.00 | 13.08 | 13.00 | 13.03 | 13,106 | +0.14(+1.06%) |
Dec 15, 2023 | 12.95 | 12.98 | 12.88 | 12.89 | 16,834 | +0.03(+0.23%) |
Dec 14, 2023 | 12.99 | 13.03 | 12.80 | 12.86 | 97,925 | -0.32(-2.44%) |
Dec 13, 2023 | 13.71 | 13.71 | 13.16 | 13.19 | 128,208 | -0.61(-4.45%) |
Dec 12, 2023 | 13.87 | 13.94 | 13.79 | 13.80 | 15,944 | -0.07(-0.50%) |
Dec 11, 2023 | 13.98 | 14.08 | 13.87 | 13.87 | 29,199 | -0.05(-0.35%) |
Dec 08, 2023 | 13.89 | 13.99 | 13.83 | 13.92 | 50,884 | +0.30(+2.22%) |
Dec 07, 2023 | 13.66 | 13.66 | 13.49 | 13.61 | 72,967 | +0.08(+0.58%) |
Dec 06, 2023 | 13.61 | 13.64 | 13.51 | 13.54 | 25,995 | -0.17(-1.21%) |
Dec 05, 2023 | 13.79 | 13.82 | 13.68 | 13.70 | 79,347 | -0.24(-1.75%) |
Dec 04, 2023 | 13.95 | 14.06 | 13.88 | 13.95 | 54,456 | +0.11(+0.80%) |
Dec 01, 2023 | 14.21 | 14.23 | 13.80 | 13.84 | 59,989 | -0.38(-2.70%) |
Nov 30, 2023 | 14.15 | 14.27 | 14.15 | 14.22 | 32,503 | +0.20(+1.46%) |
Nov 29, 2023 | 14.07 | 14.07 | 13.95 | 14.01 | 47,513 | -0.18(-1.30%) |
Nov 28, 2023 | 14.41 | 14.44 | 14.18 | 14.20 | 51,270 | -0.18(-1.23%) |
Nov 27, 2023 | 14.61 | 14.61 | 14.38 | 14.38 | 37,980 | -0.28(-1.92%) |
Nov 24, 2023 | 14.65 | 14.71 | 14.65 | 14.66 | 40,891 | +0.19(+1.29%) |
Nov 22, 2023 | 14.38 | 14.53 | 14.36 | 14.47 | 27,767 | +0.03(+0.19%) |
Nov 21, 2023 | 14.45 | 14.47 | 14.38 | 14.44 | 16,530 | -0.03(-0.18%) |
Nov 20, 2023 | 14.66 | 14.66 | 14.45 | 14.47 | 20,088 | -0.08(-0.53%) |
Nov 17, 2023 | 14.49 | 14.63 | 14.49 | 14.55 | 13,890 | -0.01(-0.10%) |
Nov 16, 2023 | 14.62 | 14.62 | 14.49 | 14.56 | 31,489 | -0.28(-1.91%) |
Nov 15, 2023 | 14.73 | 14.88 | 14.73 | 14.84 | 60,996 | +0.32(+2.22%) |
Nov 14, 2023 | 14.52 | 14.61 | 14.50 | 14.52 | 45,855 | -0.65(-4.31%) |
Nov 13, 2023 | 15.32 | 15.40 | 15.18 | 15.18 | 39,451 | +0.05(+0.32%) |
Nov 10, 2023 | 15.04 | 15.21 | 15.02 | 15.13 | 133,466 | -0.07(-0.45%) |
Nov 09, 2023 | 14.80 | 15.20 | 14.80 | 15.19 | 42,820 | +0.46(+3.14%) |
Nov 08, 2023 | 14.88 | 14.88 | 14.71 | 14.73 | 54,370 | -0.18(-1.21%) |
Nov 07, 2023 | 15.01 | 15.03 | 14.84 | 14.91 | 15,751 | -0.27(-1.80%) |
Nov 06, 2023 | 15.14 | 15.20 | 15.07 | 15.19 | 25,673 | +0.29(+1.96%) |
Nov 03, 2023 | 14.72 | 14.90 | 14.60 | 14.89 | 43,643 | -0.36(-2.37%) |
Nov 02, 2023 | 15.14 | 15.34 | 15.10 | 15.25 | 58,713 | -0.24(-1.57%) |