Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.47 | 13.55 | 13.27 | 13.42 | 291,305 | -0.12(-0.89%) |
Jun 06, 2024 | 13.91 | 14.05 | 13.50 | 13.54 | 306,258 | -0.45(-3.22%) |
Jun 05, 2024 | 13.89 | 14.01 | 13.67 | 13.99 | 287,782 | +0.21(+1.52%) |
Jun 04, 2024 | 13.75 | 14.03 | 13.61 | 13.78 | 474,680 | +0.00(+0.00%) |
Jun 03, 2024 | 13.80 | 13.93 | 13.53 | 13.78 | 416,115 | +0.05(+0.36%) |
May 31, 2024 | 14.32 | 14.32 | 13.70 | 13.73 | 377,232 | -0.49(-3.45%) |
May 30, 2024 | 14.59 | 14.68 | 14.17 | 14.22 | 172,333 | -0.23(-1.59%) |
May 29, 2024 | 14.39 | 14.70 | 14.39 | 14.45 | 192,678 | -0.17(-1.16%) |
May 28, 2024 | 14.80 | 14.85 | 14.50 | 14.62 | 269,037 | -0.27(-1.81%) |
May 24, 2024 | 14.92 | 14.95 | 14.55 | 14.89 | 191,691 | +0.02(+0.13%) |
May 23, 2024 | 14.57 | 14.94 | 14.30 | 14.87 | 326,845 | +0.30(+2.06%) |
May 22, 2024 | 14.45 | 14.74 | 14.45 | 14.57 | 197,742 | +0.09(+0.62%) |
May 21, 2024 | 15.01 | 15.08 | 14.44 | 14.48 | 402,476 | -0.62(-4.11%) |
May 20, 2024 | 15.04 | 15.21 | 14.92 | 15.10 | 220,073 | +0.10(+0.67%) |
May 17, 2024 | 15.14 | 15.17 | 14.69 | 15.00 | 305,705 | -0.11(-0.73%) |
May 16, 2024 | 15.37 | 15.46 | 15.09 | 15.11 | 180,663 | -0.26(-1.69%) |
May 15, 2024 | 15.40 | 15.51 | 15.28 | 15.37 | 220,394 | +0.24(+1.59%) |
May 14, 2024 | 15.16 | 15.60 | 14.99 | 15.13 | 358,848 | +0.05(+0.33%) |
May 13, 2024 | 14.79 | 15.10 | 14.61 | 15.08 | 290,941 | +0.44(+3.01%) |
May 10, 2024 | 14.49 | 14.79 | 14.48 | 14.64 | 189,974 | +0.15(+1.04%) |
May 09, 2024 | 14.85 | 14.99 | 14.22 | 14.49 | 380,003 | -0.41(-2.75%) |
May 08, 2024 | 14.57 | 15.90 | 14.53 | 14.90 | 762,905 | +1.01(+7.27%) |
May 07, 2024 | 12.59 | 14.13 | 12.59 | 13.89 | 744,257 | +0.43(+3.19%) |
May 06, 2024 | 13.65 | 13.78 | 13.22 | 13.46 | 292,809 | -0.14(-1.03%) |
May 03, 2024 | 13.52 | 13.84 | 13.52 | 13.60 | 760,549 | +0.36(+2.72%) |
May 02, 2024 | 13.17 | 13.24 | 12.99 | 13.24 | 217,314 | +0.21(+1.65%) |
May 01, 2024 | 13.02 | 13.44 | 12.99 | 13.03 | 228,191 | +0.03(+0.19%) |
Apr 30, 2024 | 12.98 | 13.16 | 12.89 | 13.00 | 420,924 | -0.09(-0.69%) |
Apr 29, 2024 | 12.99 | 13.28 | 12.99 | 13.09 | 244,536 | +0.10(+0.77%) |
Apr 26, 2024 | 13.12 | 13.29 | 12.94 | 12.99 | 258,973 | -0.11(-0.84%) |
Apr 25, 2024 | 13.42 | 13.48 | 12.96 | 13.10 | 660,021 | -0.46(-3.39%) |
Apr 24, 2024 | 13.13 | 13.84 | 13.13 | 13.56 | 287,996 | +0.34(+2.57%) |
Apr 23, 2024 | 13.06 | 13.49 | 13.06 | 13.22 | 219,161 | +0.14(+1.07%) |
Apr 22, 2024 | 13.05 | 13.32 | 12.82 | 13.08 | 275,511 | -0.02(-0.15%) |
Apr 19, 2024 | 12.97 | 13.25 | 12.97 | 13.10 | 285,115 | +0.08(+0.61%) |
Apr 18, 2024 | 13.10 | 13.32 | 12.97 | 13.02 | 383,693 | +0.02(+0.15%) |
Apr 17, 2024 | 13.38 | 13.38 | 12.87 | 13.00 | 439,619 | -0.18(-1.37%) |
Apr 16, 2024 | 13.05 | 13.31 | 12.95 | 13.18 | 312,736 | +0.09(+0.69%) |
Apr 15, 2024 | 13.29 | 13.33 | 12.98 | 13.09 | 293,299 | -0.23(-1.73%) |
Apr 12, 2024 | 13.76 | 13.79 | 13.23 | 13.32 | 309,399 | -0.63(-4.52%) |
Apr 11, 2024 | 13.88 | 14.13 | 13.60 | 13.95 | 147,632 | +0.30(+2.20%) |
Apr 10, 2024 | 14.06 | 14.18 | 13.56 | 13.65 | 225,373 | -0.99(-6.76%) |
Apr 09, 2024 | 14.33 | 14.67 | 14.16 | 14.64 | 227,682 | +0.38(+2.66%) |
Apr 08, 2024 | 14.31 | 14.35 | 14.16 | 14.26 | 137,513 | +0.03(+0.21%) |
Apr 05, 2024 | 14.09 | 14.32 | 13.99 | 14.23 | 193,376 | +0.04(+0.28%) |
Apr 04, 2024 | 14.02 | 14.37 | 13.87 | 14.19 | 203,445 | +0.33(+2.38%) |
Apr 03, 2024 | 13.46 | 13.99 | 13.46 | 13.86 | 170,859 | +0.36(+2.67%) |
Apr 02, 2024 | 13.76 | 13.76 | 13.46 | 13.50 | 310,149 | -0.56(-3.98%) |
Apr 01, 2024 | 14.60 | 14.60 | 13.80 | 14.06 | 396,453 | -0.46(-3.17%) |
Mar 28, 2024 | 14.15 | 14.48 | 14.48 | 14.52 | 248,060 | +0.23(+1.61%) |
Mar 27, 2024 | 13.73 | 14.29 | 13.73 | 14.29 | 211,391 | +0.67(+4.92%) |
Mar 26, 2024 | 13.70 | 13.74 | 13.48 | 13.62 | 199,545 | +0.06(+0.44%) |
Mar 25, 2024 | 13.72 | 13.81 | 13.45 | 13.56 | 167,374 | +0.13(+0.97%) |
Mar 22, 2024 | 14.18 | 14.18 | 13.38 | 13.43 | 465,781 | -0.63(-4.48%) |
Mar 21, 2024 | 14.20 | 14.29 | 14.04 | 14.06 | 257,106 | +0.00(+0.00%) |
Mar 20, 2024 | 13.78 | 14.20 | 13.71 | 14.06 | 222,528 | +0.18(+1.30%) |
Mar 19, 2024 | 13.44 | 13.90 | 13.14 | 13.88 | 286,940 | +0.57(+4.28%) |
Mar 18, 2024 | 13.80 | 13.89 | 13.31 | 13.31 | 328,538 | -0.43(-3.13%) |
Mar 15, 2024 | 13.67 | 13.80 | 13.05 | 13.74 | 951,017 | -0.08(-0.58%) |
Mar 14, 2024 | 14.35 | 14.35 | 13.71 | 13.82 | 365,808 | -0.47(-3.29%) |
Mar 13, 2024 | 13.94 | 14.42 | 13.94 | 14.29 | 292,053 | +0.24(+1.71%) |
Mar 12, 2024 | 14.26 | 14.26 | 13.85 | 14.05 | 387,239 | -0.25(-1.75%) |
Mar 11, 2024 | 14.00 | 14.36 | 13.96 | 14.30 | 358,952 | +0.30(+2.14%) |
Mar 08, 2024 | 14.51 | 14.55 | 13.87 | 14.00 | 362,968 | -0.34(-2.37%) |
Mar 07, 2024 | 14.24 | 14.56 | 13.97 | 14.34 | 481,799 | +0.21(+1.49%) |
Mar 06, 2024 | 13.00 | 14.42 | 13.00 | 14.13 | 709,299 | +1.13(+8.69%) |
Mar 05, 2024 | 12.99 | 13.13 | 12.75 | 13.00 | 529,579 | -0.07(-0.54%) |
Mar 04, 2024 | 12.93 | 13.33 | 12.82 | 13.07 | 466,485 | +0.07(+0.54%) |
Mar 01, 2024 | 13.11 | 13.11 | 12.82 | 13.00 | 543,259 | -0.06(-0.46%) |
Feb 29, 2024 | 13.24 | 13.24 | 12.77 | 13.06 | 437,734 | -0.04(-0.31%) |
Feb 28, 2024 | 13.51 | 13.51 | 13.06 | 13.10 | 359,067 | -0.57(-4.17%) |
Feb 27, 2024 | 13.54 | 13.75 | 13.42 | 13.67 | 332,328 | +0.21(+1.56%) |
Feb 26, 2024 | 13.56 | 13.79 | 13.35 | 13.46 | 462,740 | -0.19(-1.39%) |
Feb 23, 2024 | 13.54 | 13.69 | 13.17 | 13.65 | 419,664 | +0.22(+1.64%) |
Feb 22, 2024 | 13.61 | 13.78 | 13.31 | 13.43 | 212,789 | -0.19(-1.40%) |
Feb 21, 2024 | 13.64 | 13.67 | 13.38 | 13.62 | 423,275 | -0.14(-1.02%) |
Feb 20, 2024 | 13.67 | 13.84 | 13.63 | 13.76 | 359,937 | -0.03(-0.22%) |
Feb 16, 2024 | 14.07 | 14.16 | 13.78 | 13.79 | 447,753 | -0.44(-3.09%) |
Feb 15, 2024 | 14.08 | 14.25 | 13.97 | 14.23 | 399,188 | +0.23(+1.64%) |
Feb 14, 2024 | 13.98 | 14.04 | 13.64 | 14.00 | 323,443 | +0.47(+3.47%) |
Feb 13, 2024 | 14.11 | 14.15 | 13.36 | 13.53 | 627,415 | -0.87(-6.04%) |
Feb 12, 2024 | 14.34 | 14.62 | 14.34 | 14.40 | 460,775 | -0.02(-0.14%) |
Feb 09, 2024 | 14.59 | 14.68 | 14.37 | 14.42 | 236,661 | -0.13(-0.89%) |
Feb 08, 2024 | 14.28 | 14.56 | 14.28 | 14.55 | 941,894 | +0.18(+1.25%) |
Feb 07, 2024 | 14.47 | 14.54 | 14.24 | 14.37 | 243,221 | -0.06(-0.42%) |
Feb 06, 2024 | 13.92 | 14.44 | 13.92 | 14.43 | 257,096 | +0.42(+3.00%) |
Feb 05, 2024 | 14.03 | 14.09 | 13.77 | 14.01 | 752,240 | -0.10(-0.71%) |
Feb 02, 2024 | 14.11 | 14.28 | 13.88 | 14.11 | 223,196 | -0.16(-1.12%) |
Feb 01, 2024 | 13.88 | 14.29 | 13.88 | 14.27 | 255,700 | +0.38(+2.74%) |
Jan 31, 2024 | 14.21 | 14.47 | 13.87 | 13.89 | 222,883 | -0.25(-1.77%) |
Jan 30, 2024 | 14.51 | 14.58 | 14.02 | 14.14 | 266,934 | -0.48(-3.28%) |
Jan 29, 2024 | 14.37 | 14.79 | 14.30 | 14.62 | 654,287 | +0.18(+1.25%) |
Jan 26, 2024 | 14.55 | 14.78 | 14.36 | 14.44 | 265,977 | -0.11(-0.76%) |
Jan 25, 2024 | 14.28 | 14.58 | 14.16 | 14.55 | 251,133 | +0.53(+3.78%) |
Jan 24, 2024 | 14.24 | 14.31 | 13.93 | 14.02 | 364,297 | +0.02(+0.14%) |
Jan 23, 2024 | 14.48 | 14.54 | 13.85 | 14.00 | 287,965 | -0.14(-0.99%) |
Jan 22, 2024 | 14.08 | 14.28 | 13.96 | 14.14 | 452,946 | +0.63(+4.66%) |
Jan 19, 2024 | 13.35 | 13.52 | 13.08 | 13.51 | 243,570 | +0.26(+1.96%) |
Jan 18, 2024 | 13.32 | 13.38 | 13.19 | 13.25 | 258,275 | -0.05(-0.38%) |
Jan 17, 2024 | 13.26 | 13.53 | 13.09 | 13.30 | 500,443 | -0.30(-2.21%) |
Jan 16, 2024 | 13.41 | 13.63 | 13.09 | 13.60 | 735,581 | -0.05(-0.37%) |
Jan 12, 2024 | 14.24 | 14.32 | 13.59 | 13.65 | 280,349 | -0.45(-3.19%) |
Jan 11, 2024 | 14.11 | 14.29 | 13.72 | 14.10 | 597,076 | -0.08(-0.56%) |
Jan 10, 2024 | 14.64 | 14.90 | 14.03 | 14.18 | 1,212,665 | -0.41(-2.81%) |
Jan 09, 2024 | 14.00 | 14.82 | 13.55 | 14.59 | 978,998 | +1.30(+9.78%) |
Jan 08, 2024 | 12.61 | 13.09 | 12.61 | 13.29 | 1,147,627 | +0.62(+4.89%) |
Jan 05, 2024 | 12.92 | 13.17 | 12.38 | 12.67 | 780,875 | -0.34(-2.61%) |
Jan 04, 2024 | 13.05 | 13.15 | 12.84 | 13.01 | 624,290 | +0.05(+0.39%) |
Jan 03, 2024 | 12.82 | 13.29 | 12.67 | 12.96 | 856,953 | -0.17(-1.29%) |
Jan 02, 2024 | 13.39 | 13.57 | 12.96 | 13.13 | 390,209 | -0.35(-2.60%) |
Dec 29, 2023 | 13.80 | 13.98 | 13.46 | 13.48 | 680,924 | -0.39(-2.81%) |
Dec 28, 2023 | 13.51 | 14.10 | 13.51 | 13.87 | 1,159,439 | +0.04(+0.29%) |
Dec 27, 2023 | 13.82 | 14.12 | 13.62 | 13.83 | 1,188,227 | +0.05(+0.36%) |
Dec 26, 2023 | 14.21 | 14.22 | 13.64 | 13.78 | 1,111,710 | -0.43(-3.03%) |
Dec 22, 2023 | 13.90 | 14.38 | 13.79 | 14.21 | 991,725 | +0.32(+2.30%) |
Dec 21, 2023 | 13.64 | 13.99 | 13.59 | 13.89 | 1,025,566 | +0.49(+3.66%) |
Dec 20, 2023 | 13.43 | 14.06 | 13.04 | 13.40 | 1,534,145 | +0.00(+0.00%) |
Dec 19, 2023 | 13.09 | 13.48 | 13.09 | 13.40 | 1,271,878 | +0.34(+2.60%) |
Dec 18, 2023 | 12.33 | 13.24 | 12.04 | 13.06 | 1,371,671 | +0.94(+7.76%) |
Dec 15, 2023 | 12.51 | 12.56 | 11.86 | 12.12 | 7,452,316 | -0.25(-2.02%) |
Dec 14, 2023 | 12.30 | 12.80 | 12.08 | 12.37 | 1,231,119 | +0.33(+2.74%) |
Dec 13, 2023 | 11.62 | 12.05 | 11.17 | 12.04 | 570,463 | +0.36(+3.08%) |
Dec 12, 2023 | 11.66 | 11.70 | 11.40 | 11.68 | 692,781 | +0.00(+0.00%) |
Dec 11, 2023 | 11.80 | 12.02 | 11.61 | 11.68 | 963,298 | -0.08(-0.68%) |
Dec 08, 2023 | 11.37 | 11.89 | 11.21 | 11.76 | 755,123 | +0.39(+3.43%) |
Dec 07, 2023 | 10.98 | 11.37 | 10.75 | 11.37 | 658,866 | +0.54(+4.99%) |
Dec 06, 2023 | 10.55 | 11.04 | 10.46 | 10.83 | 640,679 | +0.38(+3.64%) |
Dec 05, 2023 | 10.82 | 11.19 | 10.38 | 10.45 | 615,837 | -0.34(-3.15%) |
Dec 04, 2023 | 10.43 | 11.33 | 10.28 | 10.79 | 1,674,776 | -0.33(-2.97%) |