Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 100 | +0.13(+0.96%) |
Jun 06, 2024 | 13.27 | 13.29 | 13.27 | 13.29 | 1,421 | -0.09(-0.65%) |
Jun 05, 2024 | 13.42 | 13.42 | 13.38 | 13.38 | 2,778 | +0.07(+0.54%) |
Jun 04, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 15,500 | -0.24(-1.78%) |
Jun 03, 2024 | 13.60 | 13.60 | 13.54 | 13.54 | 271 | +0.00(+0.04%) |
May 31, 2024 | 13.92 | 13.92 | 13.54 | 13.54 | 458 | -0.39(-2.79%) |
May 30, 2024 | 13.95 | 13.95 | 13.93 | 13.93 | 5,319 | -0.08(-0.58%) |
May 29, 2024 | 14.08 | 14.08 | 13.90 | 14.01 | 10,574 | +0.20(+1.44%) |
May 28, 2024 | 13.73 | 13.83 | 13.73 | 13.81 | 11,324 | +0.24(+1.77%) |
May 24, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 179 | -0.07(-0.51%) |
May 23, 2024 | 13.60 | 13.64 | 13.60 | 13.64 | 5,282 | +0.32(+2.42%) |
May 22, 2024 | 13.29 | 13.32 | 13.29 | 13.32 | 663 | +0.11(+0.82%) |
May 21, 2024 | 13.25 | 13.26 | 13.21 | 13.21 | 6,149 | -0.15(-1.09%) |
May 20, 2024 | 13.23 | 13.36 | 13.23 | 13.36 | 688 | +0.17(+1.33%) |
May 17, 2024 | 13.16 | 13.18 | 13.16 | 13.18 | 394 | +0.11(+0.84%) |
May 16, 2024 | 13.28 | 13.28 | 13.06 | 13.07 | 4,836 | -0.41(-3.02%) |
May 15, 2024 | 13.49 | 13.49 | 13.48 | 13.48 | 315 | +0.02(+0.13%) |
May 14, 2024 | 13.56 | 13.56 | 13.46 | 13.46 | 5,391 | +0.03(+0.24%) |
May 13, 2024 | 13.25 | 13.43 | 13.25 | 13.43 | 246 | +0.11(+0.80%) |
May 10, 2024 | 13.41 | 13.41 | 13.32 | 13.32 | 1,229 | -0.17(-1.24%) |
May 09, 2024 | 13.71 | 13.71 | 13.49 | 13.49 | 310 | -0.21(-1.52%) |
May 08, 2024 | 13.60 | 13.70 | 13.57 | 13.70 | 9,146 | +0.08(+0.56%) |
May 07, 2024 | 13.77 | 13.90 | 13.62 | 13.62 | 3,202 | -0.35(-2.51%) |
May 06, 2024 | 14.07 | 14.09 | 13.97 | 13.97 | 4,219 | +0.06(+0.41%) |
May 03, 2024 | 14.06 | 14.06 | 13.92 | 13.92 | 2,484 | -0.12(-0.86%) |
May 02, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 226 | -0.20(-1.39%) |
May 01, 2024 | 14.29 | 14.31 | 14.18 | 14.23 | 2,399 | +0.20(+1.45%) |
Apr 30, 2024 | 13.99 | 14.10 | 13.99 | 14.03 | 11,587 | +0.09(+0.65%) |
Apr 29, 2024 | 14.01 | 14.05 | 13.94 | 13.94 | 5,786 | -0.05(-0.36%) |
Apr 26, 2024 | 13.93 | 14.01 | 13.64 | 13.99 | 8,155 | +0.04(+0.27%) |
Apr 25, 2024 | 13.94 | 13.96 | 13.88 | 13.95 | 1,678 | +0.10(+0.74%) |
Apr 24, 2024 | 14.14 | 14.14 | 13.83 | 13.85 | 3,503 | -0.24(-1.71%) |
Apr 23, 2024 | 14.10 | 14.15 | 14.09 | 14.09 | 2,107 | -0.08(-0.55%) |
Apr 22, 2024 | 14.24 | 14.49 | 14.08 | 14.17 | 4,025 | -0.25(-1.73%) |
Apr 19, 2024 | 14.67 | 14.70 | 14.42 | 14.42 | 11,803 | -0.26(-1.78%) |
Apr 18, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 238 | -0.12(-0.84%) |
Apr 17, 2024 | 14.88 | 14.88 | 14.80 | 14.80 | 553 | -0.10(-0.68%) |
Apr 16, 2024 | 14.92 | 14.92 | 14.89 | 14.90 | 1,388 | -0.01(-0.05%) |
Apr 15, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 274 | +0.11(+0.78%) |
Apr 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.31(+2.11%) |
Apr 11, 2024 | 14.45 | 14.49 | 14.45 | 14.49 | 556 | +0.11(+0.73%) |
Apr 10, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 257 | +0.07(+0.48%) |
Apr 09, 2024 | 14.49 | 14.49 | 14.31 | 14.31 | 176 | -0.14(-0.94%) |
Apr 08, 2024 | 14.56 | 14.56 | 14.38 | 14.45 | 2,717 | +0.08(+0.58%) |
Apr 05, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 293 | -0.05(-0.37%) |
Apr 04, 2024 | 14.28 | 14.42 | 14.15 | 14.42 | 889 | +0.13(+0.93%) |
Apr 03, 2024 | 14.27 | 14.29 | 14.27 | 14.29 | 336 | +0.31(+2.20%) |
Apr 02, 2024 | 13.96 | 13.99 | 13.96 | 13.98 | 1,139 | +0.18(+1.29%) |
Apr 01, 2024 | 13.64 | 13.80 | 13.64 | 13.80 | 2,033 | +0.21(+1.55%) |
Mar 28, 2024 | 13.57 | 13.59 | 13.57 | 13.59 | 3,969 | -0.07(-0.48%) |
Mar 27, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 130 | -0.23(-1.68%) |
Mar 26, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 348 | -0.04(-0.31%) |
Mar 25, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 152 | +0.11(+0.83%) |
Mar 22, 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 325 | +0.13(+0.95%) |
Mar 21, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 35 | -0.04(-0.28%) |
Mar 20, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 215 | -0.21(-1.52%) |
Mar 19, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 162 | -0.12(-0.83%) |
Mar 18, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 247 | -0.18(-1.29%) |
Mar 15, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 100 | +0.03(+0.23%) |
Mar 14, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 12 | +0.23(+1.63%) |
Mar 13, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 129 | -0.03(-0.21%) |
Mar 12, 2024 | 14.00 | 14.08 | 13.99 | 14.01 | 3,978 | -0.17(-1.21%) |
Mar 11, 2024 | 14.34 | 14.34 | 14.15 | 14.18 | 3,120 | -0.13(-0.91%) |
Mar 08, 2024 | 14.22 | 14.34 | 14.22 | 14.31 | 1,911 | +0.21(+1.51%) |
Mar 07, 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 222 | -0.15(-1.03%) |
Mar 06, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 87 | -0.23(-1.59%) |
Mar 05, 2024 | 14.40 | 14.52 | 14.37 | 14.48 | 2,929 | -0.10(-0.69%) |
Mar 04, 2024 | 14.61 | 14.61 | 14.58 | 14.58 | 313 | +0.01(+0.09%) |
Mar 01, 2024 | 14.68 | 14.68 | 14.53 | 14.56 | 947 | +0.04(+0.28%) |
Feb 29, 2024 | 14.53 | 14.53 | 14.52 | 14.52 | 156 | +0.00(+0.01%) |
Feb 28, 2024 | 14.57 | 14.57 | 14.52 | 14.52 | 266 | -0.01(-0.04%) |
Feb 27, 2024 | 14.58 | 14.58 | 14.53 | 14.53 | 665 | +0.02(+0.16%) |
Feb 26, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 5 | +0.13(+0.91%) |
Feb 23, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 100 | -0.10(-0.68%) |
Feb 22, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 135 | -0.10(-0.69%) |
Feb 21, 2024 | 14.62 | 14.62 | 14.57 | 14.57 | 212 | -0.13(-0.87%) |
Feb 20, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 60 | -0.28(-1.89%) |
Feb 16, 2024 | 14.95 | 15.02 | 14.94 | 14.98 | 1,167 | -0.03(-0.22%) |
Feb 15, 2024 | 15.25 | 15.25 | 15.02 | 15.02 | 613 | -0.17(-1.10%) |
Feb 14, 2024 | 15.33 | 15.33 | 15.18 | 15.18 | 554 | +0.06(+0.41%) |
Feb 13, 2024 | 14.90 | 15.24 | 14.90 | 15.12 | 4,012 | +0.31(+2.07%) |
Feb 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 158 | -0.18(-1.22%) |
Feb 09, 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 351 | +0.26(+1.74%) |
Feb 08, 2024 | 14.67 | 14.76 | 14.67 | 14.74 | 683 | +0.03(+0.20%) |
Feb 07, 2024 | 14.56 | 14.71 | 14.56 | 14.71 | 3,600 | -0.01(-0.04%) |
Feb 06, 2024 | 14.71 | 14.72 | 14.71 | 14.72 | 253 | -0.00(-0.01%) |
Feb 05, 2024 | 14.71 | 14.72 | 14.68 | 14.72 | 899 | +0.19(+1.34%) |
Feb 02, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 100 | +0.03(+0.24%) |
Feb 01, 2024 | 15.00 | 15.00 | 14.49 | 14.49 | 2,898 | -0.54(-3.56%) |
Jan 31, 2024 | 14.86 | 15.06 | 14.86 | 15.02 | 2,290 | +0.20(+1.34%) |
Jan 30, 2024 | 15.10 | 15.10 | 14.80 | 14.83 | 2,054 | -0.18(-1.17%) |
Jan 29, 2024 | 15.12 | 15.12 | 15.00 | 15.00 | 617 | -0.14(-0.94%) |
Jan 26, 2024 | 15.16 | 15.16 | 15.14 | 15.14 | 679 | -0.18(-1.17%) |
Jan 25, 2024 | 15.50 | 15.59 | 15.32 | 15.32 | 3,171 | -0.25(-1.58%) |
Jan 24, 2024 | 15.31 | 15.57 | 15.31 | 15.57 | 5,065 | +0.37(+2.46%) |
Jan 23, 2024 | 15.29 | 15.32 | 15.20 | 15.20 | 768 | -0.33(-2.13%) |
Jan 22, 2024 | 15.51 | 15.53 | 15.51 | 15.53 | 140 | +0.15(+0.98%) |
Jan 19, 2024 | 15.47 | 15.47 | 15.31 | 15.38 | 2,932 | +0.09(+0.56%) |
Jan 18, 2024 | 15.44 | 15.47 | 15.29 | 15.29 | 3,421 | +0.07(+0.47%) |
Jan 17, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 196 | +0.01(+0.10%) |
Jan 16, 2024 | 15.22 | 15.24 | 15.20 | 15.20 | 1,205 | +0.18(+1.23%) |
Jan 12, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 165 | -0.09(-0.62%) |
Jan 11, 2024 | 15.13 | 15.13 | 15.11 | 15.11 | 1,737 | +0.00(+0.03%) |
Jan 10, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 796 | +0.09(+0.59%) |
Jan 09, 2024 | 15.12 | 15.12 | 15.02 | 15.02 | 361 | -0.08(-0.52%) |
Jan 08, 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 2,217 | -0.21(-1.38%) |
Jan 05, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 100 | +0.09(+0.62%) |
Jan 04, 2024 | 15.12 | 15.21 | 15.12 | 15.21 | 646 | +0.01(+0.08%) |
Jan 03, 2024 | 15.11 | 15.20 | 15.05 | 15.20 | 532 | +0.24(+1.62%) |
Jan 02, 2024 | 14.92 | 14.96 | 14.92 | 14.96 | 1,181 | -0.32(-2.11%) |
Dec 29, 2023 | 15.35 | 15.35 | 15.28 | 15.28 | 1,078 | -0.06(-0.42%) |
Dec 28, 2023 | 15.38 | 15.38 | 15.35 | 15.35 | 206 | -0.01(-0.03%) |
Dec 27, 2023 | 15.39 | 15.45 | 15.30 | 15.35 | 30,320 | -0.11(-0.72%) |
Dec 26, 2023 | 15.47 | 15.47 | 15.46 | 15.46 | 36,523 | -0.14(-0.89%) |
Dec 22, 2023 | 15.81 | 15.81 | 15.53 | 15.60 | 2,780 | -0.20(-1.29%) |
Dec 21, 2023 | 15.79 | 16.01 | 15.79 | 15.81 | 702 | -0.19(-1.18%) |
Dec 20, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 197 | +0.57(+3.71%) |
Dec 19, 2023 | 15.47 | 15.47 | 15.42 | 15.42 | 313 | -0.04(-0.27%) |
Dec 18, 2023 | 15.50 | 15.50 | 15.43 | 15.46 | 3,582 | -0.30(-1.92%) |
Dec 15, 2023 | 15.87 | 15.87 | 15.73 | 15.77 | 1,210 | -0.03(-0.21%) |
Dec 14, 2023 | 15.47 | 15.80 | 15.47 | 15.80 | 1,394 | +0.46(+3.00%) |
Dec 13, 2023 | 15.80 | 15.80 | 15.34 | 15.34 | 9,605 | -0.59(-3.70%) |
Dec 12, 2023 | 16.00 | 16.03 | 15.93 | 15.93 | 1,385 | -0.07(-0.44%) |
Dec 11, 2023 | 16.08 | 16.10 | 16.00 | 16.00 | 7,678 | -0.30(-1.85%) |
Dec 08, 2023 | 16.21 | 16.33 | 16.15 | 16.30 | 5,080 | +0.22(+1.36%) |
Dec 07, 2023 | 16.18 | 16.18 | 16.08 | 16.08 | 301 | -0.15(-0.91%) |
Dec 06, 2023 | 16.24 | 16.31 | 16.21 | 16.23 | 1,810 | +0.12(+0.73%) |
Dec 05, 2023 | 16.02 | 16.11 | 16.02 | 16.11 | 2,922 | +0.26(+1.67%) |
Dec 04, 2023 | 15.84 | 15.90 | 15.80 | 15.85 | 3,754 | -0.04(-0.23%) |