Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 16.80 | 16.80 | 16.29 | 16.29 | 47,760 | -0.08(-0.49%) |
Jun 13, 2024 | 15.99 | 16.39 | 15.80 | 16.37 | 33,147 | +0.63(+4.00%) |
Jun 12, 2024 | 15.74 | 15.80 | 15.74 | 15.74 | 5,089 | +0.03(+0.19%) |
Jun 11, 2024 | 15.72 | 15.76 | 15.70 | 15.71 | 3,558 | +0.04(+0.25%) |
Jun 10, 2024 | 15.58 | 15.75 | 15.26 | 15.67 | 6,665 | +0.00(+0.00%) |
Jun 07, 2024 | 15.51 | 15.76 | 15.51 | 15.67 | 28,138 | +0.28(+1.82%) |
Jun 06, 2024 | 15.44 | 15.55 | 15.35 | 15.39 | 6,685 | -0.09(-0.58%) |
Jun 05, 2024 | 15.50 | 15.64 | 15.40 | 15.48 | 18,752 | +0.08(+0.52%) |
Jun 04, 2024 | 15.28 | 15.70 | 15.28 | 15.40 | 20,224 | +0.09(+0.59%) |
Jun 03, 2024 | 15.44 | 15.70 | 15.24 | 15.31 | 24,125 | -0.02(-0.13%) |
May 31, 2024 | 15.65 | 15.77 | 15.26 | 15.33 | 30,141 | -0.21(-1.34%) |
May 30, 2024 | 15.64 | 15.68 | 15.32 | 15.54 | 30,837 | -0.07(-0.42%) |
May 29, 2024 | 15.60 | 15.72 | 15.57 | 15.60 | 15,042 | -0.01(-0.06%) |
May 28, 2024 | 15.74 | 15.74 | 15.57 | 15.61 | 14,546 | -0.04(-0.28%) |
May 24, 2024 | 15.64 | 15.69 | 15.57 | 15.66 | 9,017 | -0.07(-0.43%) |
May 23, 2024 | 15.72 | 15.76 | 15.65 | 15.73 | 13,237 | +0.11(+0.69%) |
May 22, 2024 | 15.42 | 15.63 | 15.38 | 15.62 | 7,392 | +0.22(+1.46%) |
May 21, 2024 | 15.36 | 15.53 | 15.30 | 15.39 | 19,763 | +0.15(+0.96%) |
May 20, 2024 | 15.25 | 15.47 | 15.25 | 15.25 | 5,286 | +0.05(+0.32%) |
May 17, 2024 | 15.30 | 15.51 | 15.19 | 15.20 | 15,637 | +0.10(+0.65%) |
May 16, 2024 | 15.16 | 15.22 | 15.02 | 15.10 | 17,959 | -0.07(-0.45%) |
May 15, 2024 | 15.11 | 15.43 | 15.02 | 15.17 | 39,340 | +0.12(+0.78%) |
May 14, 2024 | 15.10 | 15.44 | 15.04 | 15.05 | 32,959 | +0.02(+0.16%) |
May 13, 2024 | 14.97 | 15.15 | 14.97 | 15.03 | 7,212 | -0.00(-0.03%) |
May 10, 2024 | 14.99 | 15.04 | 14.93 | 15.03 | 12,034 | +0.05(+0.33%) |
May 09, 2024 | 15.00 | 15.26 | 14.90 | 14.98 | 20,319 | -0.14(-0.90%) |
May 08, 2024 | 15.09 | 15.20 | 15.08 | 15.12 | 5,666 | -0.08(-0.51%) |
May 07, 2024 | 15.17 | 15.34 | 15.12 | 15.20 | 11,798 | +0.08(+0.52%) |
May 06, 2024 | 15.17 | 15.47 | 15.03 | 15.12 | 41,193 | -0.19(-1.21%) |
May 03, 2024 | 15.29 | 15.33 | 15.17 | 15.31 | 7,956 | +0.08(+0.55%) |
May 02, 2024 | 15.12 | 15.58 | 14.99 | 15.22 | 28,602 | +0.17(+1.14%) |
May 01, 2024 | 15.54 | 15.54 | 14.86 | 15.05 | 104,045 | -0.39(-2.53%) |
Apr 30, 2024 | 15.35 | 15.57 | 15.34 | 15.44 | 8,916 | +0.10(+0.64%) |
Apr 29, 2024 | 15.34 | 15.64 | 15.31 | 15.34 | 18,179 | +0.05(+0.32%) |
Apr 26, 2024 | 15.08 | 15.50 | 15.08 | 15.30 | 28,121 | +0.23(+1.56%) |
Apr 25, 2024 | 15.15 | 15.15 | 14.95 | 15.06 | 9,724 | -0.09(-0.58%) |
Apr 24, 2024 | 15.05 | 15.32 | 15.05 | 15.15 | 13,299 | +0.07(+0.45%) |
Apr 23, 2024 | 14.99 | 15.26 | 14.99 | 15.08 | 17,510 | +0.01(+0.07%) |
Apr 22, 2024 | 15.10 | 15.15 | 14.98 | 15.07 | 15,948 | -0.02(-0.13%) |
Apr 19, 2024 | 15.15 | 15.15 | 15.06 | 15.09 | 7,743 | -0.02(-0.13%) |
Apr 18, 2024 | 15.08 | 15.32 | 15.05 | 15.11 | 10,764 | -0.01(-0.06%) |
Apr 17, 2024 | 15.20 | 15.44 | 15.12 | 15.12 | 9,637 | -0.08(-0.51%) |
Apr 16, 2024 | 15.24 | 15.43 | 15.15 | 15.20 | 12,483 | +0.05(+0.32%) |
Apr 15, 2024 | 15.44 | 15.51 | 15.15 | 15.15 | 24,487 | -0.16(-1.02%) |
Apr 12, 2024 | 15.36 | 15.43 | 15.27 | 15.31 | 9,588 | +0.01(+0.06%) |
Apr 11, 2024 | 15.21 | 15.47 | 15.10 | 15.30 | 20,782 | +0.12(+0.77%) |
Apr 10, 2024 | 15.11 | 15.30 | 15.01 | 15.18 | 20,502 | -0.03(-0.19%) |
Apr 09, 2024 | 15.50 | 15.50 | 15.17 | 15.21 | 10,804 | -0.15(-0.96%) |
Apr 08, 2024 | 15.47 | 15.63 | 15.32 | 15.35 | 13,107 | -0.11(-0.73%) |
Apr 05, 2024 | 15.49 | 15.77 | 15.42 | 15.47 | 19,631 | -0.07(-0.47%) |
Apr 04, 2024 | 15.81 | 15.81 | 15.54 | 15.54 | 12,881 | -0.15(-0.94%) |
Apr 03, 2024 | 15.76 | 15.82 | 15.68 | 15.69 | 9,940 | +0.01(+0.06%) |
Apr 02, 2024 | 15.58 | 15.81 | 15.57 | 15.68 | 11,485 | -0.03(-0.19%) |
Apr 01, 2024 | 15.89 | 15.98 | 15.65 | 15.71 | 19,037 | -0.05(-0.31%) |
Mar 28, 2024 | 15.88 | 15.92 | 15.73 | 15.76 | 27,656 | -0.13(-0.80%) |
Mar 27, 2024 | 15.61 | 15.91 | 15.61 | 15.88 | 30,882 | +0.23(+1.50%) |
Mar 26, 2024 | 15.56 | 15.74 | 15.56 | 15.65 | 13,762 | +0.02(+0.13%) |
Mar 25, 2024 | 15.70 | 15.88 | 15.57 | 15.63 | 12,607 | -0.07(-0.44%) |
Mar 22, 2024 | 15.77 | 16.00 | 15.66 | 15.70 | 27,875 | -0.20(-1.23%) |
Mar 21, 2024 | 15.88 | 16.02 | 15.81 | 15.89 | 14,341 | +0.01(+0.06%) |
Mar 20, 2024 | 15.77 | 16.02 | 15.68 | 15.88 | 14,774 | +0.08(+0.49%) |
Mar 19, 2024 | 15.73 | 15.89 | 15.68 | 15.80 | 18,315 | -0.03(-0.19%) |
Mar 18, 2024 | 15.85 | 16.05 | 15.67 | 15.83 | 18,606 | +0.02(+0.12%) |
Mar 15, 2024 | 15.79 | 16.05 | 15.59 | 15.81 | 56,775 | +0.03(+0.18%) |
Mar 14, 2024 | 15.77 | 15.90 | 15.67 | 15.79 | 25,445 | +0.07(+0.44%) |
Mar 13, 2024 | 15.74 | 15.79 | 15.55 | 15.72 | 13,240 | -0.04(-0.25%) |
Mar 12, 2024 | 15.67 | 15.76 | 15.52 | 15.76 | 13,462 | +0.00(+0.00%) |
Mar 11, 2024 | 15.75 | 15.78 | 15.61 | 15.76 | 30,615 | +0.09(+0.56%) |
Mar 08, 2024 | 15.52 | 15.76 | 15.50 | 15.67 | 25,936 | +0.08(+0.50%) |
Mar 07, 2024 | 15.64 | 15.76 | 15.56 | 15.59 | 31,141 | -0.03(-0.19%) |
Mar 06, 2024 | 15.45 | 15.81 | 15.25 | 15.62 | 45,338 | +0.15(+0.95%) |
Mar 05, 2024 | 15.35 | 15.53 | 15.21 | 15.47 | 29,732 | +0.15(+0.96%) |
Mar 04, 2024 | 15.42 | 15.55 | 15.27 | 15.32 | 63,824 | +0.12(+0.77%) |
Mar 01, 2024 | 14.94 | 15.38 | 14.93 | 15.21 | 31,624 | +0.25(+1.70%) |
Feb 29, 2024 | 15.01 | 15.40 | 14.89 | 14.95 | 20,527 | -0.05(-0.33%) |
Feb 28, 2024 | 15.37 | 15.56 | 14.97 | 15.00 | 38,433 | -0.31(-2.04%) |
Feb 27, 2024 | 15.17 | 15.51 | 15.17 | 15.31 | 30,088 | -0.04(-0.26%) |
Feb 26, 2024 | 15.16 | 15.57 | 15.16 | 15.35 | 54,436 | +0.14(+0.90%) |
Feb 23, 2024 | 15.25 | 15.32 | 15.04 | 15.22 | 29,686 | +0.12(+0.78%) |
Feb 22, 2024 | 15.10 | 15.25 | 15.05 | 15.10 | 19,168 | +0.10(+0.65%) |
Feb 21, 2024 | 14.81 | 15.15 | 14.76 | 15.00 | 11,222 | +0.19(+1.29%) |
Feb 20, 2024 | 15.04 | 15.06 | 14.81 | 14.81 | 13,001 | -0.12(-0.82%) |
Feb 16, 2024 | 15.10 | 15.15 | 14.83 | 14.93 | 9,171 | -0.19(-1.22%) |
Feb 15, 2024 | 15.08 | 15.15 | 14.91 | 15.12 | 14,729 | +0.11(+0.71%) |
Feb 14, 2024 | 14.95 | 15.01 | 14.82 | 15.01 | 13,405 | +0.06(+0.39%) |
Feb 13, 2024 | 14.87 | 15.07 | 14.84 | 14.95 | 14,067 | +0.14(+0.96%) |
Feb 12, 2024 | 15.15 | 15.15 | 14.78 | 14.81 | 23,210 | -0.33(-2.16%) |
Feb 09, 2024 | 15.22 | 15.32 | 14.98 | 15.14 | 15,274 | +0.12(+0.78%) |
Feb 08, 2024 | 15.32 | 15.43 | 14.98 | 15.02 | 21,385 | -0.29(-1.92%) |
Feb 07, 2024 | 15.33 | 15.41 | 15.25 | 15.32 | 17,843 | +0.05(+0.32%) |
Feb 06, 2024 | 15.17 | 15.32 | 15.05 | 15.27 | 25,166 | +0.24(+1.57%) |
Feb 05, 2024 | 15.03 | 15.03 | 14.69 | 15.03 | 19,499 | -0.01(-0.07%) |
Feb 02, 2024 | 15.03 | 15.14 | 14.95 | 15.04 | 13,066 | +0.06(+0.39%) |
Feb 01, 2024 | 14.95 | 15.14 | 14.95 | 14.98 | 9,804 | +0.12(+0.79%) |
Jan 31, 2024 | 15.01 | 15.13 | 14.71 | 14.87 | 16,147 | -0.04(-0.26%) |
Jan 30, 2024 | 15.15 | 15.32 | 14.88 | 14.90 | 26,340 | -0.28(-1.87%) |
Jan 29, 2024 | 15.25 | 15.30 | 15.03 | 15.19 | 31,424 | -0.07(-0.45%) |
Jan 26, 2024 | 15.29 | 15.50 | 15.23 | 15.26 | 12,172 | -0.15(-0.95%) |
Jan 25, 2024 | 15.48 | 15.49 | 15.20 | 15.40 | 17,999 | -0.17(-1.07%) |
Jan 24, 2024 | 15.40 | 15.70 | 15.31 | 15.57 | 75,137 | +0.14(+0.89%) |
Jan 23, 2024 | 15.24 | 15.52 | 15.24 | 15.43 | 46,441 | +0.11(+0.70%) |
Jan 22, 2024 | 15.43 | 15.57 | 15.18 | 15.32 | 31,116 | -0.09(-0.57%) |
Jan 19, 2024 | 15.50 | 15.56 | 15.17 | 15.41 | 50,754 | +0.04(+0.25%) |
Jan 18, 2024 | 15.27 | 15.45 | 15.16 | 15.37 | 25,442 | +0.15(+0.96%) |
Jan 17, 2024 | 15.10 | 15.37 | 14.94 | 15.23 | 53,602 | +0.20(+1.30%) |
Jan 16, 2024 | 14.95 | 15.12 | 14.95 | 15.03 | 21,855 | +0.03(+0.20%) |
Jan 12, 2024 | 14.78 | 15.03 | 14.78 | 15.00 | 8,676 | +0.16(+1.05%) |
Jan 11, 2024 | 14.66 | 14.95 | 14.62 | 14.85 | 18,671 | +0.10(+0.66%) |
Jan 10, 2024 | 14.76 | 14.76 | 14.59 | 14.75 | 16,496 | +0.03(+0.20%) |
Jan 09, 2024 | 14.76 | 14.76 | 14.57 | 14.72 | 11,485 | -0.09(-0.59%) |
Jan 08, 2024 | 15.09 | 15.09 | 14.76 | 14.81 | 19,929 | -0.21(-1.37%) |
Jan 05, 2024 | 14.74 | 15.12 | 14.74 | 15.01 | 5,252 | +0.18(+1.19%) |
Jan 04, 2024 | 14.69 | 14.86 | 14.69 | 14.84 | 18,767 | +0.07(+0.46%) |
Jan 03, 2024 | 14.78 | 14.84 | 14.43 | 14.77 | 49,103 | -0.10(-0.66%) |