Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 15.54 | 15.54 | 15.39 | 15.48 | 2,893 | -0.10(-0.66%) |
Jun 12, 2024 | 15.59 | 15.61 | 15.51 | 15.58 | 3,850 | +0.27(+1.75%) |
Jun 11, 2024 | 15.31 | 15.32 | 15.31 | 15.31 | 431 | +0.01(+0.07%) |
Jun 10, 2024 | 15.15 | 15.30 | 15.15 | 15.30 | 2,039 | +0.09(+0.57%) |
Jun 07, 2024 | 15.24 | 15.24 | 15.19 | 15.22 | 424 | -0.10(-0.67%) |
Jun 06, 2024 | 15.28 | 15.33 | 15.28 | 15.32 | 995 | +0.03(+0.18%) |
Jun 05, 2024 | 15.11 | 15.29 | 15.11 | 15.29 | 2,372 | +0.33(+2.19%) |
Jun 04, 2024 | 14.99 | 14.99 | 14.89 | 14.96 | 2,071 | -0.03(-0.18%) |
Jun 03, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 139 | -0.02(-0.16%) |
May 31, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 139 | -0.02(-0.15%) |
May 30, 2024 | 15.20 | 15.20 | 15.04 | 15.04 | 1,901 | -0.26(-1.69%) |
May 29, 2024 | 15.29 | 15.31 | 15.28 | 15.30 | 1,286 | -0.16(-1.04%) |
May 28, 2024 | 15.48 | 15.48 | 15.42 | 15.46 | 2,620 | -0.06(-0.42%) |
May 24, 2024 | 15.49 | 15.55 | 15.46 | 15.52 | 2,205 | +0.06(+0.41%) |
May 23, 2024 | 15.82 | 15.82 | 15.43 | 15.46 | 1,237 | -0.20(-1.27%) |
May 22, 2024 | 15.65 | 15.71 | 15.64 | 15.66 | 1,920 | +0.03(+0.22%) |
May 21, 2024 | 15.62 | 15.62 | 15.58 | 15.62 | 7,010 | -0.05(-0.34%) |
May 20, 2024 | 15.67 | 15.71 | 15.64 | 15.68 | 3,447 | +0.09(+0.58%) |
May 17, 2024 | 15.64 | 15.64 | 15.57 | 15.59 | 3,235 | -0.03(-0.19%) |
May 16, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 142 | -0.06(-0.41%) |
May 15, 2024 | 15.64 | 15.68 | 15.63 | 15.68 | 5,562 | +0.32(+2.09%) |
May 14, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 1,449 | +0.05(+0.32%) |
May 13, 2024 | 15.30 | 15.31 | 15.30 | 15.31 | 565 | -0.00(-0.01%) |
May 10, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 174 | -0.05(-0.33%) |
May 09, 2024 | 15.41 | 15.41 | 15.36 | 15.36 | 866 | +0.02(+0.13%) |
May 08, 2024 | 15.29 | 15.36 | 15.24 | 15.34 | 1,410 | -0.15(-0.95%) |
May 07, 2024 | 15.47 | 15.49 | 15.47 | 15.49 | 911 | +0.00(+0.03%) |
May 06, 2024 | 15.37 | 15.49 | 15.37 | 15.49 | 1,838 | +0.21(+1.40%) |
May 03, 2024 | 15.30 | 15.31 | 15.23 | 15.27 | 2,066 | +0.16(+1.08%) |
May 02, 2024 | 15.12 | 15.12 | 15.11 | 15.11 | 4,639 | +0.27(+1.85%) |
May 01, 2024 | 15.25 | 15.25 | 14.83 | 14.83 | 353 | -0.14(-0.92%) |
Apr 30, 2024 | 15.17 | 15.17 | 14.97 | 14.97 | 1,398 | -0.29(-1.92%) |
Apr 29, 2024 | 15.27 | 15.27 | 15.19 | 15.26 | 3,782 | +0.03(+0.17%) |
Apr 26, 2024 | 15.17 | 15.25 | 15.17 | 15.24 | 3,593 | +0.24(+1.59%) |
Apr 25, 2024 | 15.02 | 15.03 | 15.00 | 15.00 | 1,005 | -0.21(-1.37%) |
Apr 24, 2024 | 15.19 | 15.21 | 15.16 | 15.21 | 1,930 | -0.05(-0.34%) |
Apr 23, 2024 | 15.00 | 15.29 | 15.00 | 15.26 | 2,383 | +0.35(+2.37%) |
Apr 22, 2024 | 14.84 | 14.97 | 14.84 | 14.91 | 1,011 | +0.18(+1.24%) |
Apr 19, 2024 | 14.69 | 14.72 | 14.69 | 14.72 | 4,012 | -0.32(-2.13%) |
Apr 18, 2024 | 15.05 | 15.20 | 15.03 | 15.05 | 4,097 | -0.10(-0.69%) |
Apr 17, 2024 | 15.38 | 15.38 | 15.13 | 15.15 | 8,911 | -0.20(-1.31%) |
Apr 16, 2024 | 15.36 | 15.37 | 15.35 | 15.35 | 3,444 | +0.03(+0.19%) |
Apr 15, 2024 | 15.35 | 15.35 | 15.30 | 15.32 | 851 | -0.30(-1.89%) |
Apr 12, 2024 | 15.80 | 15.80 | 15.58 | 15.62 | 1,511 | -0.38(-2.39%) |
Apr 11, 2024 | 15.90 | 16.02 | 15.84 | 16.00 | 3,474 | +0.16(+1.03%) |
Apr 10, 2024 | 15.74 | 15.84 | 15.74 | 15.84 | 2,590 | -0.22(-1.35%) |
Apr 09, 2024 | 15.97 | 16.05 | 15.97 | 16.05 | 935 | +0.07(+0.47%) |
Apr 08, 2024 | 15.99 | 15.99 | 15.98 | 15.98 | 538 | +0.00(+0.00%) |
Apr 05, 2024 | 15.97 | 15.98 | 15.97 | 15.98 | 1,567 | +0.21(+1.30%) |
Apr 04, 2024 | 16.14 | 16.14 | 15.77 | 15.77 | 532 | -0.25(-1.54%) |
Apr 03, 2024 | 15.93 | 16.04 | 15.93 | 16.02 | 1,674 | +0.00(+0.00%) |
Apr 02, 2024 | 16.03 | 16.03 | 15.96 | 16.02 | 881 | -0.23(-1.42%) |
Apr 01, 2024 | 16.24 | 16.25 | 16.23 | 16.25 | 1,229 | -0.07(-0.44%) |
Mar 28, 2024 | 16.31 | 16.34 | 16.31 | 16.32 | 1,930 | +0.02(+0.12%) |
Mar 27, 2024 | 16.23 | 16.30 | 16.23 | 16.30 | 3,026 | +0.03(+0.17%) |
Mar 26, 2024 | 16.35 | 16.35 | 16.27 | 16.27 | 2,724 | -0.00(-0.00%) |
Mar 25, 2024 | 16.30 | 16.30 | 16.27 | 16.27 | 2,126 | -0.05(-0.33%) |
Mar 22, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 4,387 | -0.02(-0.13%) |
Mar 21, 2024 | 16.45 | 16.48 | 16.35 | 16.35 | 3,775 | +0.13(+0.79%) |
Mar 20, 2024 | 16.20 | 16.22 | 16.18 | 16.22 | 3,325 | +0.22(+1.36%) |
Mar 19, 2024 | 15.98 | 16.02 | 15.97 | 16.00 | 4,386 | +0.06(+0.38%) |
Mar 18, 2024 | 16.00 | 16.02 | 15.94 | 15.94 | 3,975 | +0.07(+0.47%) |
Mar 15, 2024 | 15.92 | 15.92 | 15.87 | 15.87 | 710 | -0.17(-1.07%) |
Mar 14, 2024 | 16.02 | 16.04 | 15.98 | 16.04 | 1,819 | -0.18(-1.09%) |
Mar 13, 2024 | 16.23 | 16.23 | 16.22 | 16.22 | 1,701 | -0.04(-0.25%) |
Mar 12, 2024 | 16.12 | 16.26 | 16.12 | 16.26 | 3,137 | +0.21(+1.28%) |
Mar 11, 2024 | 16.05 | 16.09 | 16.04 | 16.05 | 1,457 | -0.19(-1.16%) |
Mar 08, 2024 | 16.30 | 16.30 | 16.24 | 16.24 | 5,571 | -0.10(-0.61%) |
Mar 07, 2024 | 16.34 | 16.36 | 16.33 | 16.34 | 7,188 | +0.16(+0.99%) |
Mar 06, 2024 | 16.18 | 16.19 | 16.18 | 16.18 | 4,257 | +0.16(+1.02%) |
Mar 05, 2024 | 15.91 | 16.02 | 15.91 | 16.02 | 2,133 | -0.31(-1.91%) |
Mar 04, 2024 | 16.40 | 16.40 | 16.33 | 16.33 | 840 | -0.06(-0.35%) |
Mar 01, 2024 | 16.37 | 16.39 | 16.35 | 16.39 | 4,362 | +0.30(+1.84%) |
Feb 29, 2024 | 16.08 | 16.09 | 15.98 | 16.09 | 2,754 | +0.10(+0.65%) |
Feb 28, 2024 | 16.05 | 16.05 | 15.98 | 15.98 | 1,802 | -0.10(-0.61%) |
Feb 27, 2024 | 15.95 | 16.09 | 15.95 | 16.08 | 1,761 | +0.11(+0.71%) |
Feb 26, 2024 | 15.99 | 15.99 | 15.97 | 15.97 | 415 | +0.09(+0.59%) |
Feb 23, 2024 | 15.87 | 15.88 | 15.87 | 15.88 | 155 | -0.01(-0.06%) |
Feb 22, 2024 | 15.74 | 15.88 | 15.73 | 15.88 | 1,870 | +0.48(+3.15%) |
Feb 21, 2024 | 15.27 | 15.40 | 15.27 | 15.40 | 2,435 | -0.11(-0.70%) |
Feb 20, 2024 | 15.43 | 15.51 | 15.43 | 15.51 | 765 | -0.21(-1.32%) |
Feb 16, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 479 | -0.08(-0.50%) |
Feb 15, 2024 | 15.71 | 15.79 | 15.71 | 15.79 | 944 | +0.13(+0.86%) |
Feb 14, 2024 | 15.61 | 15.66 | 15.60 | 15.66 | 2,534 | +0.38(+2.49%) |
Feb 13, 2024 | 15.20 | 15.28 | 15.20 | 15.28 | 1,076 | -0.44(-2.78%) |
Feb 12, 2024 | 15.71 | 15.72 | 15.70 | 15.72 | 944 | -0.01(-0.07%) |
Feb 09, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 2,621 | +0.29(+1.85%) |
Feb 08, 2024 | 15.47 | 15.47 | 15.44 | 15.44 | 404 | +0.18(+1.18%) |
Feb 07, 2024 | 15.24 | 15.32 | 15.24 | 15.26 | 1,917 | +0.16(+1.08%) |
Feb 06, 2024 | 15.05 | 15.10 | 15.05 | 15.10 | 1,234 | +0.03(+0.17%) |
Feb 05, 2024 | 15.00 | 15.07 | 15.00 | 15.07 | 1,098 | -0.05(-0.35%) |
Feb 02, 2024 | 14.92 | 15.14 | 14.92 | 15.13 | 2,660 | +0.24(+1.58%) |
Feb 01, 2024 | 14.92 | 14.92 | 14.89 | 14.89 | 3,832 | +0.20(+1.34%) |
Jan 31, 2024 | 14.79 | 14.79 | 14.70 | 14.70 | 1,493 | -0.26(-1.73%) |
Jan 30, 2024 | 14.96 | 14.96 | 14.95 | 14.96 | 1,391 | -0.14(-0.91%) |
Jan 29, 2024 | 15.06 | 15.09 | 15.06 | 15.09 | 255 | +0.30(+2.01%) |
Jan 26, 2024 | 14.82 | 14.82 | 14.79 | 14.79 | 1,206 | -0.02(-0.16%) |
Jan 25, 2024 | 14.92 | 14.92 | 14.80 | 14.82 | 764 | +0.03(+0.20%) |
Jan 24, 2024 | 14.85 | 14.85 | 14.79 | 14.79 | 383 | +0.03(+0.21%) |
Jan 23, 2024 | 14.77 | 14.77 | 14.72 | 14.76 | 690 | +0.03(+0.23%) |
Jan 22, 2024 | 14.73 | 14.73 | 14.69 | 14.73 | 1,032 | +0.10(+0.69%) |
Jan 19, 2024 | 14.53 | 14.63 | 14.53 | 14.63 | 2,053 | +0.21(+1.47%) |
Jan 18, 2024 | 14.40 | 14.41 | 14.40 | 14.41 | 1,735 | +0.12(+0.85%) |
Jan 17, 2024 | 14.23 | 14.29 | 14.23 | 14.29 | 2,760 | -0.14(-1.00%) |
Jan 16, 2024 | 14.39 | 14.44 | 14.39 | 14.44 | 1,492 | -0.01(-0.07%) |
Jan 12, 2024 | 14.44 | 14.45 | 14.44 | 14.45 | 1,162 | -0.02(-0.14%) |
Jan 11, 2024 | 14.47 | 14.49 | 14.47 | 14.47 | 433 | -0.00(-0.03%) |
Jan 10, 2024 | 14.43 | 14.49 | 14.43 | 14.47 | 4,319 | +0.10(+0.70%) |
Jan 09, 2024 | 14.21 | 14.43 | 14.21 | 14.37 | 5,082 | +0.06(+0.42%) |
Jan 08, 2024 | 14.01 | 14.32 | 14.01 | 14.31 | 3,984 | +0.34(+2.46%) |
Jan 05, 2024 | 13.98 | 13.98 | 13.97 | 13.97 | 469 | +0.02(+0.17%) |
Jan 04, 2024 | 14.01 | 14.01 | 13.94 | 13.94 | 1,916 | -0.01(-0.08%) |
Jan 03, 2024 | 13.98 | 13.98 | 13.93 | 13.95 | 2,500 | -0.26(-1.84%) |
Jan 02, 2024 | 14.31 | 14.35 | 14.15 | 14.21 | 1,718 | -0.26(-1.81%) |
Dec 29, 2023 | 14.44 | 14.50 | 14.44 | 14.48 | 1,395 | -0.13(-0.91%) |
Dec 28, 2023 | 14.53 | 14.62 | 14.53 | 14.61 | 2,118 | +0.03(+0.21%) |
Dec 27, 2023 | 14.60 | 14.60 | 14.54 | 14.58 | 2,951 | +0.02(+0.12%) |
Dec 26, 2023 | 14.43 | 14.56 | 14.43 | 14.56 | 667 | +0.20(+1.40%) |
Dec 22, 2023 | 14.30 | 14.36 | 14.30 | 14.36 | 1,833 | +0.11(+0.76%) |
Dec 21, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 95 | +0.21(+1.52%) |
Dec 20, 2023 | 14.27 | 14.41 | 14.04 | 14.04 | 29,910 | -0.31(-2.17%) |
Dec 19, 2023 | 14.29 | 14.35 | 14.29 | 14.35 | 2,251 | +0.10(+0.72%) |
Dec 18, 2023 | 14.19 | 14.27 | 14.19 | 14.25 | 1,343 | +0.00(+0.01%) |
Dec 15, 2023 | 14.23 | 14.25 | 14.20 | 14.25 | 580 | +0.07(+0.51%) |
Dec 14, 2023 | 14.05 | 14.21 | 12.65 | 14.17 | 3,846 | +0.17(+1.21%) |
Dec 13, 2023 | 13.78 | 14.01 | 13.76 | 14.01 | 9,962 | +0.25(+1.78%) |
Dec 12, 2023 | 13.69 | 13.76 | 13.69 | 13.76 | 3,361 | +0.08(+0.56%) |
Dec 11, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 47 | +0.05(+0.40%) |
Dec 08, 2023 | 13.64 | 13.64 | 13.61 | 13.63 | 3,736 | +0.05(+0.36%) |
Dec 07, 2023 | 13.56 | 13.58 | 13.54 | 13.58 | 2,525 | +0.16(+1.20%) |
Dec 06, 2023 | 13.50 | 13.50 | 13.42 | 13.42 | 4,630 | -0.04(-0.29%) |
Dec 05, 2023 | 13.46 | 13.46 | 13.43 | 13.46 | 10,201 | -0.05(-0.35%) |
Dec 04, 2023 | 13.41 | 13.50 | 13.37 | 13.50 | 1,842 | -0.10(-0.71%) |
Dec 01, 2023 | 13.32 | 13.60 | 13.32 | 13.60 | 3,330 | +0.22(+1.66%) |
Nov 30, 2023 | 13.32 | 13.38 | 13.31 | 13.38 | 1,051 | -0.01(-0.05%) |
Nov 29, 2023 | 13.42 | 13.42 | 13.39 | 13.39 | 1,553 | +0.01(+0.09%) |
Nov 28, 2023 | 13.33 | 13.38 | 13.33 | 13.38 | 7,360 | +0.03(+0.25%) |
Nov 27, 2023 | 13.32 | 13.42 | 13.32 | 13.34 | 5,023 | +0.04(+0.32%) |
Nov 24, 2023 | 13.31 | 13.33 | 13.29 | 13.30 | 2,789 | +0.03(+0.22%) |
Nov 22, 2023 | 13.25 | 13.27 | 13.25 | 13.27 | 1,266 | +0.10(+0.77%) |
Nov 21, 2023 | 13.18 | 13.18 | 13.17 | 13.17 | 466 | -0.09(-0.71%) |
Nov 20, 2023 | 13.18 | 13.26 | 13.17 | 13.26 | 5,835 | +0.19(+1.42%) |
Nov 17, 2023 | 13.10 | 13.10 | 13.05 | 13.08 | 824 | +0.05(+0.40%) |
Nov 16, 2023 | 12.95 | 13.03 | 12.95 | 13.03 | 4,335 | -0.03(-0.24%) |
Nov 15, 2023 | 13.00 | 13.12 | 13.00 | 13.06 | 3,139 | +0.10(+0.74%) |
Nov 14, 2023 | 12.74 | 12.96 | 12.74 | 12.96 | 40,678 | +0.46(+3.71%) |
Nov 13, 2023 | 12.42 | 12.50 | 12.42 | 12.50 | 2,012 | +0.02(+0.17%) |
Nov 10, 2023 | 12.30 | 12.48 | 12.25 | 12.48 | 1,610 | +0.22(+1.80%) |
Nov 09, 2023 | 12.45 | 12.45 | 12.26 | 12.26 | 3,361 | -0.15(-1.20%) |
Nov 08, 2023 | 12.44 | 12.44 | 12.37 | 12.40 | 1,448 | -0.05(-0.39%) |
Nov 07, 2023 | 12.30 | 12.45 | 12.30 | 12.45 | 6,318 | +0.21(+1.74%) |
Nov 06, 2023 | 12.37 | 12.37 | 12.16 | 12.24 | 5,772 | -0.17(-1.37%) |
Nov 03, 2023 | 12.08 | 12.42 | 12.08 | 12.41 | 460 | +0.37(+3.07%) |
Nov 02, 2023 | 11.94 | 12.04 | 11.94 | 12.04 | 2,421 | +0.29(+2.46%) |
Nov 01, 2023 | 11.66 | 11.75 | 11.66 | 11.75 | 4,275 | +0.12(+1.06%) |
Oct 31, 2023 | 11.53 | 11.63 | 11.53 | 11.63 | 958 | +0.12(+1.00%) |
Oct 30, 2023 | 11.52 | 11.53 | 11.51 | 11.51 | 2,305 | +0.10(+0.89%) |
Oct 27, 2023 | 11.44 | 11.44 | 11.40 | 11.41 | 2,103 | -0.08(-0.67%) |
Oct 26, 2023 | 11.54 | 11.59 | 11.49 | 11.49 | 3,047 | -0.05(-0.46%) |
Oct 25, 2023 | 11.75 | 11.75 | 11.53 | 11.54 | 12,046 | -0.39(-3.28%) |
Oct 24, 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 341 | +0.19(+1.58%) |
Oct 23, 2023 | 11.62 | 11.81 | 11.62 | 11.75 | 1,237 | -0.04(-0.31%) |
Oct 20, 2023 | 11.91 | 11.91 | 11.78 | 11.78 | 3,339 | -0.19(-1.61%) |
Oct 19, 2023 | 12.12 | 12.12 | 11.98 | 11.98 | 3,294 | -0.12(-0.95%) |
Oct 18, 2023 | 12.11 | 12.11 | 12.09 | 12.09 | 4,494 | -0.28(-2.30%) |
Oct 17, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 42 | +0.02(+0.15%) |
Oct 16, 2023 | 12.29 | 12.36 | 12.29 | 12.36 | 1,394 | +0.17(+1.38%) |
Oct 13, 2023 | 12.27 | 12.27 | 12.19 | 12.19 | 1,222 | -0.13(-1.03%) |
Oct 12, 2023 | 12.47 | 12.47 | 12.30 | 12.32 | 3,319 | -0.18(-1.44%) |
Oct 11, 2023 | 12.46 | 12.49 | 12.43 | 12.49 | 4,497 | +0.00(+0.03%) |
Oct 10, 2023 | 12.33 | 12.58 | 12.33 | 12.49 | 1,472 | +0.17(+1.37%) |
Oct 09, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 44 | -0.00(-0.03%) |
Oct 06, 2023 | 11.96 | 12.36 | 11.96 | 12.33 | 1,418 | +0.24(+2.00%) |
Oct 05, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 4 | -0.03(-0.26%) |
Oct 04, 2023 | 11.98 | 12.12 | 11.98 | 12.12 | 6,070 | +0.13(+1.09%) |
Oct 03, 2023 | 12.21 | 12.23 | 11.96 | 11.98 | 12,755 | -0.28(-2.25%) |