Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.33 | 15.35 | 15.25 | 15.35 | 84,934 | +0.13(+0.85%) |
May 23, 2024 | 15.54 | 15.54 | 15.19 | 15.22 | 100,793 | -0.28(-1.81%) |
May 22, 2024 | 15.53 | 15.57 | 15.46 | 15.50 | 118,318 | -0.03(-0.19%) |
May 21, 2024 | 15.53 | 15.54 | 15.49 | 15.53 | 89,842 | +0.00(+0.00%) |
May 20, 2024 | 15.57 | 15.61 | 15.52 | 15.53 | 70,134 | -0.03(-0.16%) |
May 17, 2024 | 15.53 | 15.56 | 15.48 | 15.56 | 210,306 | +0.06(+0.38%) |
May 16, 2024 | 15.59 | 15.61 | 15.48 | 15.50 | 154,864 | -0.08(-0.51%) |
May 15, 2024 | 15.69 | 15.77 | 15.54 | 15.57 | 172,081 | -0.02(-0.13%) |
May 14, 2024 | 15.53 | 15.63 | 15.53 | 15.59 | 101,232 | +0.14(+0.90%) |
May 13, 2024 | 15.44 | 15.52 | 15.43 | 15.46 | 93,584 | +0.07(+0.45%) |
May 10, 2024 | 15.39 | 15.44 | 15.33 | 15.39 | 369,734 | -0.04(-0.26%) |
May 09, 2024 | 15.28 | 15.43 | 15.28 | 15.43 | 92,717 | +0.18(+1.17%) |
May 08, 2024 | 15.25 | 15.26 | 15.16 | 15.25 | 82,213 | -0.06(-0.39%) |
May 07, 2024 | 15.35 | 15.42 | 15.28 | 15.31 | 77,905 | +0.00(+0.00%) |
May 06, 2024 | 15.28 | 15.34 | 15.27 | 15.31 | 97,488 | +0.12(+0.78%) |
May 03, 2024 | 15.32 | 15.40 | 15.16 | 15.19 | 107,919 | +0.05(+0.33%) |
May 02, 2024 | 15.21 | 15.22 | 15.06 | 15.14 | 241,870 | -0.01(-0.07%) |
May 01, 2024 | 15.00 | 15.34 | 15.00 | 15.15 | 55,346 | +0.20(+1.32%) |
Apr 30, 2024 | 15.24 | 15.24 | 14.93 | 14.95 | 118,524 | -0.31(-2.01%) |
Apr 29, 2024 | 15.22 | 15.35 | 15.19 | 15.26 | 209,993 | +0.04(+0.26%) |
Apr 26, 2024 | 15.11 | 15.30 | 15.08 | 15.22 | 120,752 | +0.18(+1.18%) |
Apr 25, 2024 | 15.02 | 15.09 | 14.87 | 15.04 | 201,022 | -0.10(-0.65%) |
Apr 24, 2024 | 15.12 | 15.18 | 14.96 | 15.14 | 140,660 | +0.14(+0.92%) |
Apr 23, 2024 | 14.76 | 15.01 | 14.73 | 15.00 | 114,581 | +0.22(+1.47%) |
Apr 22, 2024 | 14.70 | 14.81 | 14.62 | 14.78 | 119,700 | +0.16(+1.08%) |
Apr 19, 2024 | 14.43 | 14.63 | 14.39 | 14.62 | 105,748 | +0.21(+1.43%) |
Apr 18, 2024 | 14.41 | 14.51 | 14.33 | 14.42 | 87,823 | +0.08(+0.55%) |
Apr 17, 2024 | 14.36 | 14.45 | 14.28 | 14.34 | 76,431 | +0.08(+0.55%) |
Apr 16, 2024 | 14.39 | 14.39 | 14.18 | 14.26 | 188,533 | -0.12(-0.82%) |
Apr 15, 2024 | 14.63 | 14.68 | 14.29 | 14.38 | 127,400 | -0.17(-1.15%) |
Apr 12, 2024 | 14.66 | 14.74 | 14.49 | 14.55 | 63,251 | -0.21(-1.40%) |
Apr 11, 2024 | 14.68 | 14.76 | 14.56 | 14.75 | 79,372 | +0.12(+0.80%) |
Apr 10, 2024 | 14.94 | 14.94 | 14.54 | 14.63 | 242,107 | -0.48(-3.18%) |
Apr 09, 2024 | 15.10 | 15.12 | 15.00 | 15.11 | 103,695 | +0.04(+0.26%) |
Apr 08, 2024 | 14.95 | 15.08 | 14.93 | 15.08 | 119,977 | +0.15(+0.99%) |
Apr 05, 2024 | 14.88 | 14.95 | 14.81 | 14.93 | 74,426 | +0.05(+0.33%) |
Apr 04, 2024 | 15.10 | 15.13 | 14.86 | 14.88 | 117,663 | -0.09(-0.59%) |
Apr 03, 2024 | 14.89 | 14.99 | 14.88 | 14.97 | 100,725 | +0.07(+0.46%) |
Apr 02, 2024 | 14.97 | 15.01 | 14.86 | 14.90 | 105,279 | -0.15(-0.98%) |
Apr 01, 2024 | 15.18 | 15.19 | 14.98 | 15.05 | 167,698 | -0.14(-0.90%) |
Mar 28, 2024 | 15.07 | 15.21 | 15.07 | 15.18 | 103,203 | +0.18(+1.18%) |
Mar 27, 2024 | 14.79 | 15.01 | 14.78 | 15.01 | 167,352 | +0.28(+1.93%) |
Mar 26, 2024 | 14.91 | 14.91 | 14.71 | 14.72 | 142,749 | -0.12(-0.79%) |
Mar 25, 2024 | 14.84 | 14.94 | 14.83 | 14.84 | 125,331 | +0.08(+0.53%) |
Mar 22, 2024 | 14.98 | 15.01 | 14.75 | 14.76 | 187,615 | -0.19(-1.25%) |
Mar 21, 2024 | 14.84 | 15.01 | 14.84 | 14.95 | 207,388 | +0.17(+1.13%) |
Mar 20, 2024 | 14.55 | 14.85 | 14.46 | 14.78 | 216,302 | +0.26(+1.82%) |
Mar 19, 2024 | 14.47 | 14.52 | 14.41 | 14.52 | 141,440 | +0.05(+0.34%) |
Mar 18, 2024 | 14.56 | 14.56 | 14.40 | 14.47 | 179,059 | -0.07(-0.50%) |
Mar 15, 2024 | 14.42 | 14.55 | 14.37 | 14.54 | 112,290 | +0.12(+0.81%) |
Mar 14, 2024 | 14.80 | 14.80 | 14.38 | 14.42 | 172,510 | -0.38(-2.56%) |
Mar 13, 2024 | 14.83 | 14.89 | 14.77 | 14.80 | 130,707 | +0.00(+0.00%) |
Mar 12, 2024 | 14.81 | 14.83 | 14.68 | 14.80 | 74,113 | +0.00(+0.00%) |
Mar 11, 2024 | 14.81 | 14.92 | 14.76 | 14.80 | 104,131 | -0.03(-0.20%) |
Mar 08, 2024 | 14.85 | 15.00 | 14.77 | 14.83 | 116,321 | +0.03(+0.20%) |
Mar 07, 2024 | 14.88 | 14.88 | 14.74 | 14.80 | 111,182 | +0.01(+0.07%) |
Mar 06, 2024 | 14.68 | 14.82 | 14.66 | 14.79 | 159,594 | +0.16(+1.13%) |
Mar 05, 2024 | 14.58 | 14.72 | 14.51 | 14.63 | 86,648 | +0.05(+0.33%) |
Mar 04, 2024 | 14.61 | 14.74 | 14.53 | 14.58 | 107,391 | -0.02(-0.13%) |
Mar 01, 2024 | 14.53 | 14.60 | 14.36 | 14.60 | 106,961 | -0.04(-0.27%) |
Feb 29, 2024 | 14.52 | 14.65 | 14.51 | 14.64 | 71,742 | +0.20(+1.41%) |
Feb 28, 2024 | 14.44 | 14.49 | 14.32 | 14.43 | 208,567 | -0.02(-0.13%) |
Feb 27, 2024 | 14.43 | 14.47 | 14.34 | 14.45 | 257,857 | +0.09(+0.61%) |
Feb 26, 2024 | 14.46 | 14.56 | 14.32 | 14.37 | 215,670 | -0.11(-0.74%) |
Feb 23, 2024 | 14.49 | 14.58 | 14.42 | 14.47 | 116,469 | +0.02(+0.13%) |
Feb 22, 2024 | 14.48 | 14.56 | 14.38 | 14.45 | 117,108 | +0.12(+0.81%) |
Feb 21, 2024 | 14.30 | 14.36 | 14.20 | 14.34 | 48,279 | +0.04(+0.27%) |
Feb 20, 2024 | 14.39 | 14.39 | 14.26 | 14.30 | 94,815 | -0.11(-0.79%) |
Feb 16, 2024 | 14.42 | 14.52 | 14.30 | 14.41 | 158,494 | -0.11(-0.73%) |
Feb 15, 2024 | 14.20 | 14.54 | 14.20 | 14.52 | 126,921 | +0.37(+2.58%) |
Feb 14, 2024 | 14.13 | 14.17 | 14.05 | 14.15 | 113,015 | +0.15(+1.10%) |
Feb 13, 2024 | 14.23 | 14.23 | 13.93 | 14.00 | 105,204 | -0.50(-3.45%) |
Feb 12, 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 102,477 | +0.31(+2.17%) |
Feb 09, 2024 | 14.19 | 14.19 | 14.02 | 14.19 | 323,482 | +0.08(+0.54%) |
Feb 08, 2024 | 14.15 | 14.18 | 14.01 | 14.11 | 101,234 | -0.02(-0.14%) |
Feb 07, 2024 | 14.41 | 14.41 | 14.04 | 14.13 | 171,813 | -0.29(-2.00%) |
Feb 06, 2024 | 14.44 | 14.52 | 14.35 | 14.42 | 76,641 | -0.01(-0.07%) |
Feb 05, 2024 | 14.56 | 14.57 | 14.26 | 14.43 | 119,291 | -0.24(-1.64%) |
Feb 02, 2024 | 14.72 | 14.77 | 14.59 | 14.67 | 148,938 | -0.17(-1.17%) |
Feb 01, 2024 | 14.97 | 14.97 | 14.51 | 14.84 | 174,647 | -0.01(-0.06%) |
Jan 31, 2024 | 15.33 | 15.35 | 14.84 | 14.85 | 185,574 | -0.57(-3.68%) |
Jan 30, 2024 | 15.51 | 15.53 | 15.41 | 15.42 | 83,247 | -0.13(-0.87%) |
Jan 29, 2024 | 15.31 | 15.56 | 15.24 | 15.56 | 101,530 | +0.27(+1.76%) |
Jan 26, 2024 | 15.31 | 15.37 | 15.25 | 15.29 | 76,236 | +0.05(+0.31%) |
Jan 25, 2024 | 15.22 | 15.28 | 15.07 | 15.24 | 129,021 | +0.12(+0.76%) |
Jan 24, 2024 | 15.29 | 15.34 | 15.10 | 15.12 | 82,714 | -0.06(-0.38%) |
Jan 23, 2024 | 15.09 | 15.20 | 15.07 | 15.18 | 101,887 | +0.09(+0.57%) |
Jan 22, 2024 | 15.02 | 15.18 | 15.00 | 15.09 | 93,644 | +0.10(+0.66%) |
Jan 19, 2024 | 14.97 | 15.00 | 14.78 | 15.00 | 114,572 | +0.07(+0.45%) |
Jan 18, 2024 | 14.97 | 15.01 | 14.75 | 14.93 | 163,925 | +0.01(+0.06%) |
Jan 17, 2024 | 14.98 | 15.03 | 14.80 | 14.92 | 83,722 | -0.16(-1.07%) |
Jan 16, 2024 | 15.21 | 15.18 | 14.99 | 15.08 | 145,297 | -0.22(-1.43%) |
Jan 12, 2024 | 15.36 | 15.53 | 15.24 | 15.30 | 137,438 | +0.03(+0.19%) |
Jan 11, 2024 | 15.39 | 15.39 | 15.07 | 15.27 | 117,623 | -0.12(-0.80%) |
Jan 10, 2024 | 15.34 | 15.42 | 15.25 | 15.40 | 105,048 | +0.10(+0.62%) |
Jan 09, 2024 | 15.31 | 15.35 | 15.22 | 15.30 | 64,005 | -0.08(-0.50%) |
Jan 08, 2024 | 15.15 | 15.38 | 15.10 | 15.38 | 139,058 | +0.22(+1.45%) |
Jan 05, 2024 | 14.98 | 15.22 | 14.95 | 15.16 | 112,375 | +0.14(+0.95%) |
Jan 04, 2024 | 14.98 | 15.15 | 14.94 | 15.01 | 124,967 | +0.08(+0.51%) |
Jan 03, 2024 | 15.15 | 15.15 | 14.87 | 14.94 | 182,396 | -0.28(-1.82%) |
Jan 02, 2024 | 15.06 | 15.28 | 15.01 | 15.21 | 170,891 | +0.10(+0.69%) |
Dec 29, 2023 | 15.30 | 15.31 | 15.09 | 15.11 | 137,611 | -0.23(-1.49%) |
Dec 28, 2023 | 15.37 | 15.39 | 15.29 | 15.34 | 133,874 | -0.02(-0.12%) |
Dec 27, 2023 | 15.33 | 15.37 | 15.25 | 15.36 | 156,045 | +0.06(+0.37%) |
Dec 26, 2023 | 15.21 | 15.33 | 15.17 | 15.30 | 99,841 | +0.13(+0.88%) |
Dec 22, 2023 | 15.28 | 15.37 | 15.13 | 15.17 | 132,568 | -0.05(-0.31%) |
Dec 21, 2023 | 15.17 | 15.21 | 15.06 | 15.21 | 224,625 | +0.22(+1.46%) |
Dec 20, 2023 | 15.20 | 15.36 | 14.99 | 15.00 | 252,001 | -0.21(-1.38%) |
Dec 19, 2023 | 15.07 | 15.29 | 15.07 | 15.21 | 387,703 | +0.18(+1.20%) |
Dec 18, 2023 | 15.12 | 15.15 | 15.02 | 15.02 | 154,735 | -0.03(-0.19%) |
Dec 15, 2023 | 15.16 | 15.16 | 14.98 | 15.05 | 175,893 | -0.10(-0.69%) |
Dec 14, 2023 | 15.01 | 15.23 | 15.01 | 15.16 | 170,570 | +0.29(+1.97%) |
Dec 13, 2023 | 14.47 | 14.89 | 14.39 | 14.86 | 190,118 | +0.42(+2.94%) |
Dec 12, 2023 | 14.38 | 14.50 | 14.33 | 14.44 | 110,067 | +0.08(+0.53%) |
Dec 11, 2023 | 14.47 | 14.48 | 14.36 | 14.36 | 130,906 | -0.11(-0.78%) |
Dec 08, 2023 | 14.33 | 14.49 | 14.30 | 14.48 | 102,489 | +0.12(+0.86%) |
Dec 07, 2023 | 14.17 | 14.35 | 14.15 | 14.35 | 46,231 | +0.20(+1.40%) |
Dec 06, 2023 | 14.31 | 14.44 | 14.15 | 14.16 | 86,586 | -0.09(-0.66%) |
Dec 05, 2023 | 14.33 | 14.33 | 14.23 | 14.25 | 87,383 | -0.10(-0.72%) |
Dec 04, 2023 | 14.21 | 14.35 | 14.21 | 14.35 | 113,085 | +0.09(+0.66%) |
Dec 01, 2023 | 13.93 | 14.26 | 13.92 | 14.26 | 73,924 | +0.30(+2.17%) |
Nov 30, 2023 | 13.97 | 14.01 | 13.93 | 13.96 | 81,112 | +0.03(+0.20%) |
Nov 29, 2023 | 13.88 | 14.02 | 13.88 | 13.93 | 94,894 | +0.14(+1.03%) |
Nov 28, 2023 | 13.77 | 13.80 | 13.66 | 13.79 | 293,232 | +0.04(+0.27%) |
Nov 27, 2023 | 13.72 | 13.75 | 13.70 | 13.75 | 88,894 | +0.00(+0.00%) |
Nov 24, 2023 | 13.84 | 13.84 | 13.75 | 13.75 | 147,615 | -0.04(-0.27%) |
Nov 22, 2023 | 13.83 | 13.86 | 13.74 | 13.79 | 109,588 | +0.04(+0.27%) |
Nov 21, 2023 | 13.79 | 13.81 | 13.73 | 13.75 | 47,643 | -0.09(-0.68%) |
Nov 20, 2023 | 13.80 | 13.87 | 13.68 | 13.84 | 83,521 | +0.06(+0.46%) |
Nov 17, 2023 | 13.76 | 13.81 | 13.71 | 13.78 | 67,794 | +0.12(+0.89%) |
Nov 16, 2023 | 13.84 | 13.87 | 13.64 | 13.66 | 56,724 | -0.18(-1.28%) |
Nov 15, 2023 | 13.79 | 13.86 | 13.72 | 13.84 | 81,646 | +0.07(+0.54%) |
Nov 14, 2023 | 13.52 | 13.82 | 13.52 | 13.76 | 129,717 | +0.47(+3.52%) |
Nov 13, 2023 | 13.29 | 13.31 | 13.18 | 13.29 | 54,966 | -0.07(-0.49%) |
Nov 10, 2023 | 13.28 | 13.36 | 13.26 | 13.36 | 48,017 | +0.12(+0.92%) |
Nov 09, 2023 | 13.43 | 13.51 | 13.20 | 13.24 | 55,256 | -0.13(-0.98%) |
Nov 08, 2023 | 13.41 | 13.41 | 13.29 | 13.37 | 79,711 | -0.07(-0.49%) |
Nov 07, 2023 | 13.39 | 13.43 | 13.27 | 13.43 | 159,752 | +0.02(+0.14%) |
Nov 06, 2023 | 13.55 | 13.55 | 13.33 | 13.42 | 110,114 | -0.12(-0.90%) |
Nov 03, 2023 | 13.45 | 13.63 | 13.45 | 13.54 | 128,999 | +0.25(+1.90%) |
Nov 02, 2023 | 12.94 | 13.29 | 12.94 | 13.29 | 118,589 | +0.44(+3.42%) |
Nov 01, 2023 | 12.64 | 12.85 | 12.52 | 12.85 | 111,827 | +0.24(+1.93%) |
Oct 31, 2023 | 12.42 | 12.67 | 12.42 | 12.60 | 53,744 | +0.24(+1.97%) |
Oct 30, 2023 | 12.33 | 12.42 | 12.27 | 12.36 | 123,272 | +0.09(+0.76%) |
Oct 27, 2023 | 12.43 | 12.46 | 12.19 | 12.27 | 104,424 | -0.07(-0.61%) |
Oct 26, 2023 | 12.31 | 12.45 | 12.28 | 12.34 | 116,998 | +0.07(+0.53%) |
Oct 25, 2023 | 12.54 | 12.57 | 12.24 | 12.28 | 172,279 | -0.31(-2.45%) |
Oct 24, 2023 | 12.57 | 12.69 | 12.52 | 12.58 | 116,849 | -0.02(-0.15%) |
Oct 23, 2023 | 12.71 | 12.73 | 12.43 | 12.60 | 141,202 | -0.14(-1.08%) |
Oct 20, 2023 | 12.86 | 12.88 | 12.73 | 12.74 | 146,289 | -0.15(-1.15%) |
Oct 19, 2023 | 13.20 | 13.20 | 12.87 | 12.89 | 180,847 | -0.33(-2.52%) |
Oct 18, 2023 | 13.48 | 13.48 | 13.19 | 13.22 | 212,888 | -0.33(-2.46%) |
Oct 17, 2023 | 13.49 | 13.59 | 13.48 | 13.55 | 40,248 | -0.03(-0.20%) |
Oct 16, 2023 | 13.49 | 13.61 | 13.40 | 13.58 | 56,379 | +0.19(+1.45%) |
Oct 13, 2023 | 13.60 | 13.60 | 13.35 | 13.39 | 54,464 | -0.16(-1.16%) |
Oct 12, 2023 | 13.77 | 13.77 | 13.40 | 13.55 | 69,185 | -0.22(-1.61%) |
Oct 11, 2023 | 13.68 | 13.77 | 13.65 | 13.77 | 64,906 | +0.13(+0.95%) |
Oct 10, 2023 | 13.57 | 13.70 | 13.57 | 13.64 | 75,817 | +0.06(+0.48%) |
Oct 09, 2023 | 13.30 | 13.60 | 13.30 | 13.57 | 47,212 | +0.17(+1.24%) |
Oct 06, 2023 | 13.29 | 13.51 | 13.24 | 13.41 | 83,813 | +0.04(+0.28%) |
Oct 05, 2023 | 13.22 | 13.38 | 13.16 | 13.37 | 51,736 | +0.13(+0.98%) |
Oct 04, 2023 | 13.34 | 13.38 | 13.04 | 13.24 | 121,078 | -0.05(-0.35%) |
Oct 03, 2023 | 13.61 | 13.61 | 13.20 | 13.29 | 195,905 | -0.41(-2.97%) |
Oct 02, 2023 | 14.02 | 14.02 | 13.62 | 13.69 | 301,213 | -0.36(-2.57%) |
Sep 29, 2023 | 14.07 | 14.22 | 14.04 | 14.05 | 66,613 | +0.04(+0.26%) |
Sep 28, 2023 | 13.88 | 14.06 | 13.79 | 14.02 | 70,937 | +0.14(+1.00%) |
Sep 27, 2023 | 13.97 | 14.02 | 13.82 | 13.88 | 66,341 | -0.04(-0.27%) |
Sep 26, 2023 | 14.14 | 14.15 | 13.90 | 13.92 | 112,986 | -0.29(-2.02%) |
Sep 25, 2023 | 14.20 | 14.25 | 14.17 | 14.20 | 63,417 | -0.06(-0.39%) |
Sep 22, 2023 | 14.28 | 14.32 | 14.19 | 14.26 | 110,180 | +0.06(+0.39%) |
Sep 21, 2023 | 14.53 | 14.53 | 14.20 | 14.20 | 75,421 | -0.40(-2.72%) |
Sep 20, 2023 | 14.76 | 14.81 | 14.59 | 14.60 | 140,696 | -0.12(-0.82%) |
Sep 19, 2023 | 14.72 | 14.83 | 14.66 | 14.72 | 119,079 | -0.02(-0.13%) |
Sep 18, 2023 | 14.79 | 14.79 | 14.69 | 14.74 | 90,238 | +0.01(+0.04%) |
Sep 15, 2023 | 14.71 | 14.74 | 14.66 | 14.73 | 68,339 | +0.01(+0.06%) |
Sep 14, 2023 | 14.61 | 14.74 | 14.61 | 14.72 | 70,349 | +0.20(+1.39%) |
Sep 13, 2023 | 14.54 | 14.58 | 14.48 | 14.52 | 63,889 | -0.01(-0.06%) |
Sep 12, 2023 | 14.52 | 14.61 | 14.51 | 14.53 | 67,388 | +0.00(+0.00%) |
Sep 11, 2023 | 14.55 | 14.57 | 14.47 | 14.53 | 156,172 | +0.07(+0.51%) |
Sep 08, 2023 | 14.41 | 14.51 | 14.36 | 14.46 | 112,082 | +0.08(+0.57%) |
Sep 07, 2023 | 14.36 | 14.40 | 14.32 | 14.38 | 51,775 | -0.02(-0.13%) |
Sep 06, 2023 | 14.50 | 14.51 | 14.36 | 14.39 | 93,293 | -0.10(-0.70%) |
Sep 05, 2023 | 14.73 | 14.73 | 14.49 | 14.49 | 75,919 | -0.27(-1.80%) |