Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.37 | 14.41 | 14.37 | 14.40 | 1,450 | -0.20(-1.34%) |
May 30, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 135 | +0.05(+0.31%) |
May 29, 2024 | 14.56 | 14.63 | 14.55 | 14.55 | 927 | -0.21(-1.40%) |
May 28, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 37 | -0.01(-0.06%) |
May 24, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 637 | +0.03(+0.17%) |
May 23, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 54 | -0.12(-0.78%) |
May 22, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 36 | -0.11(-0.73%) |
May 21, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | -0.09(-0.59%) |
May 20, 2024 | 15.07 | 15.07 | 15.05 | 15.05 | 239 | -0.11(-0.74%) |
May 17, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 100 | +0.06(+0.37%) |
May 16, 2024 | 15.00 | 15.14 | 15.00 | 15.11 | 1,056 | +0.14(+0.94%) |
May 15, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 35 | +0.20(+1.34%) |
May 14, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 233 | +0.03(+0.20%) |
May 13, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 201 | +0.06(+0.41%) |
May 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 113 | +0.10(+0.69%) |
May 09, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 106 | +0.09(+0.62%) |
May 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 69 | -0.08(-0.55%) |
May 07, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 67 | -0.08(-0.54%) |
May 06, 2024 | 14.72 | 14.72 | 14.65 | 14.65 | 1,314 | +0.04(+0.24%) |
May 03, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 100 | +0.13(+0.92%) |
May 02, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 130 | +0.42(+3.01%) |
May 01, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 9 | -0.02(-0.16%) |
Apr 30, 2024 | 14.12 | 14.12 | 14.08 | 14.08 | 257 | -0.20(-1.40%) |
Apr 29, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 52 | +0.16(+1.13%) |
Apr 26, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 100 | +0.13(+0.93%) |
Apr 25, 2024 | 13.86 | 13.99 | 13.86 | 13.99 | 2,293 | +0.14(+1.01%) |
Apr 24, 2024 | 13.82 | 13.85 | 13.82 | 13.85 | 153 | +0.04(+0.29%) |
Apr 23, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 23 | +0.15(+1.10%) |
Apr 22, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 24 | +0.09(+0.66%) |
Apr 19, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 283 | -0.01(-0.07%) |
Apr 18, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 19 | +0.06(+0.45%) |
Apr 17, 2024 | 13.52 | 13.53 | 13.52 | 13.52 | 274 | +0.01(+0.09%) |
Apr 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 47 | -0.05(-0.39%) |
Apr 15, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 104 | -0.11(-0.80%) |
Apr 12, 2024 | 13.79 | 13.79 | 13.65 | 13.67 | 1,411 | -0.30(-2.15%) |
Apr 11, 2024 | 13.89 | 13.97 | 13.89 | 13.97 | 630 | -0.00(-0.03%) |
Apr 10, 2024 | 13.95 | 13.97 | 13.95 | 13.97 | 825 | -0.22(-1.52%) |
Apr 09, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 83 | +0.09(+0.65%) |
Apr 08, 2024 | 14.13 | 14.13 | 14.10 | 14.10 | 230 | +0.07(+0.53%) |
Apr 05, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 100 | +0.00(+0.00%) |
Apr 04, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 115 | -0.07(-0.47%) |
Apr 03, 2024 | 14.02 | 14.09 | 14.02 | 14.09 | 695 | +0.04(+0.26%) |
Apr 02, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 799 | +0.00(+0.02%) |
Apr 01, 2024 | 14.12 | 14.12 | 14.01 | 14.05 | 3,101 | +0.04(+0.29%) |
Mar 28, 2024 | 14.03 | 14.03 | 14.01 | 14.01 | 510 | -0.22(-1.55%) |
Mar 27, 2024 | 14.17 | 14.23 | 14.17 | 14.23 | 712 | +0.11(+0.79%) |
Mar 26, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 255 | -0.04(-0.29%) |
Mar 25, 2024 | 14.16 | 14.17 | 14.16 | 14.16 | 717 | +0.00(+0.03%) |
Mar 22, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.14(-0.95%) |
Mar 21, 2024 | 14.43 | 14.43 | 14.29 | 14.29 | 327 | +0.07(+0.46%) |
Mar 20, 2024 | 14.12 | 14.22 | 14.12 | 14.22 | 542 | +0.13(+0.93%) |
Mar 19, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 20 | -0.10(-0.73%) |
Mar 18, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 42 | +0.03(+0.21%) |
Mar 15, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 100 | -0.01(-0.10%) |
Mar 14, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 21 | -0.09(-0.60%) |
Mar 13, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 127 | -0.15(-1.05%) |
Mar 12, 2024 | 14.51 | 14.51 | 14.38 | 14.42 | 629 | +0.13(+0.93%) |
Mar 11, 2024 | 14.23 | 14.29 | 14.23 | 14.29 | 366 | +0.05(+0.35%) |
Mar 08, 2024 | 14.28 | 14.28 | 14.24 | 14.24 | 1,458 | -0.18(-1.28%) |
Mar 07, 2024 | 14.27 | 14.42 | 14.27 | 14.42 | 2,308 | +0.19(+1.33%) |
Mar 06, 2024 | 14.17 | 14.28 | 14.17 | 14.23 | 533 | +0.24(+1.73%) |
Mar 05, 2024 | 13.98 | 13.99 | 13.98 | 13.99 | 675 | -0.11(-0.75%) |
Mar 04, 2024 | 14.14 | 14.14 | 14.09 | 14.10 | 4,669 | -0.10(-0.74%) |
Mar 01, 2024 | 14.07 | 14.21 | 14.05 | 14.20 | 3,260 | +0.15(+1.07%) |
Feb 29, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 96 | +0.00(+0.00%) |
Feb 28, 2024 | 14.04 | 14.05 | 14.04 | 14.05 | 542 | -0.15(-1.09%) |
Feb 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 1,149 | +0.02(+0.16%) |
Feb 26, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 467 | -0.06(-0.41%) |
Feb 23, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 107 | +0.03(+0.23%) |
Feb 22, 2024 | 14.18 | 14.21 | 14.18 | 14.21 | 417 | +0.18(+1.26%) |
Feb 21, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 56 | -0.02(-0.17%) |
Feb 20, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 130 | -0.02(-0.17%) |
Feb 16, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 100 | +0.05(+0.38%) |
Feb 15, 2024 | 14.02 | 14.05 | 14.02 | 14.03 | 367 | +0.13(+0.95%) |
Feb 14, 2024 | 13.89 | 13.90 | 13.89 | 13.90 | 5,620 | +0.15(+1.10%) |
Feb 13, 2024 | 13.80 | 13.80 | 13.74 | 13.74 | 230 | -0.27(-1.90%) |
Feb 12, 2024 | 14.00 | 14.05 | 14.00 | 14.01 | 247 | +0.14(+1.00%) |
Feb 09, 2024 | 13.78 | 13.89 | 13.78 | 13.87 | 1,116 | +0.08(+0.55%) |
Feb 08, 2024 | 13.81 | 13.81 | 13.80 | 13.80 | 558 | -0.05(-0.35%) |
Feb 07, 2024 | 13.83 | 13.87 | 13.83 | 13.84 | 2,431 | -0.01(-0.04%) |
Feb 06, 2024 | 13.78 | 13.85 | 13.77 | 13.85 | 2,434 | +0.34(+2.52%) |
Feb 05, 2024 | 13.47 | 13.51 | 13.47 | 13.51 | 967 | -0.02(-0.11%) |
Feb 02, 2024 | 13.52 | 13.53 | 13.52 | 13.53 | 887 | -0.04(-0.33%) |
Feb 01, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 108 | -0.05(-0.37%) |
Jan 31, 2024 | 13.68 | 13.68 | 13.62 | 13.62 | 593 | -0.06(-0.47%) |
Jan 30, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 102 | -0.08(-0.59%) |
Jan 29, 2024 | 13.71 | 13.77 | 13.71 | 13.77 | 1,107 | +0.04(+0.30%) |
Jan 26, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 100 | +0.02(+0.13%) |
Jan 25, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 115 | -0.03(-0.24%) |
Jan 24, 2024 | 13.78 | 13.79 | 13.74 | 13.74 | 1,371 | +0.16(+1.18%) |
Jan 23, 2024 | 13.51 | 13.58 | 13.40 | 13.58 | 2,222 | +0.13(+0.97%) |
Jan 22, 2024 | 13.41 | 13.45 | 13.38 | 13.45 | 1,124 | -0.07(-0.48%) |
Jan 19, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | +0.16(+1.18%) |
Jan 18, 2024 | 13.30 | 13.36 | 13.30 | 13.36 | 382 | +0.13(+1.00%) |
Jan 17, 2024 | 13.22 | 13.22 | 13.18 | 13.22 | 746 | -0.21(-1.59%) |
Jan 16, 2024 | 13.50 | 13.50 | 13.44 | 13.44 | 482 | -0.22(-1.64%) |
Jan 12, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 130 | +0.07(+0.48%) |
Jan 11, 2024 | 13.52 | 13.60 | 13.52 | 13.60 | 6,806 | +0.09(+0.67%) |
Jan 10, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12 | -0.00(-0.03%) |
Jan 09, 2024 | 13.53 | 13.53 | 13.51 | 13.51 | 1,151 | -0.11(-0.81%) |
Jan 08, 2024 | 13.50 | 13.62 | 13.50 | 13.62 | 1,162 | +0.07(+0.52%) |
Jan 05, 2024 | 13.60 | 13.62 | 13.55 | 13.55 | 3,919 | -0.00(-0.01%) |
Jan 04, 2024 | 13.57 | 13.59 | 13.55 | 13.55 | 2,134 | -0.08(-0.57%) |
Jan 03, 2024 | 13.62 | 13.63 | 13.62 | 13.63 | 135 | -0.08(-0.60%) |
Jan 02, 2024 | 13.74 | 13.74 | 13.71 | 13.71 | 179 | -0.32(-2.28%) |
Dec 29, 2023 | 14.01 | 14.05 | 13.98 | 14.03 | 1,204 | +0.08(+0.59%) |
Dec 28, 2023 | 13.97 | 13.97 | 13.95 | 13.95 | 1,303 | +0.15(+1.08%) |
Dec 27, 2023 | 13.80 | 13.81 | 13.76 | 13.80 | 734 | +0.02(+0.14%) |
Dec 26, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 106 | +0.08(+0.58%) |
Dec 22, 2023 | 13.69 | 13.70 | 13.69 | 13.70 | 416 | -0.04(-0.29%) |
Dec 21, 2023 | 13.76 | 13.76 | 13.74 | 13.74 | 369 | +0.23(+1.70%) |
Dec 20, 2023 | 13.62 | 13.62 | 13.51 | 13.51 | 736 | -0.21(-1.56%) |
Dec 19, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 4 | +0.07(+0.48%) |
Dec 18, 2023 | 13.63 | 13.67 | 13.60 | 13.66 | 4,520 | +0.05(+0.36%) |
Dec 15, 2023 | 13.68 | 13.68 | 13.61 | 13.61 | 1,102 | -0.16(-1.13%) |
Dec 14, 2023 | 13.76 | 13.77 | 13.74 | 13.77 | 1,033 | +0.19(+1.43%) |
Dec 13, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 227 | +0.17(+1.24%) |
Dec 12, 2023 | 13.38 | 13.42 | 13.35 | 13.41 | 1,067 | +0.03(+0.23%) |
Dec 11, 2023 | 13.26 | 13.38 | 13.26 | 13.38 | 3,487 | +0.13(+0.97%) |
Dec 08, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 123 | -0.05(-0.37%) |
Dec 07, 2023 | 13.26 | 13.30 | 13.26 | 13.30 | 718 | +0.03(+0.20%) |
Dec 06, 2023 | 13.32 | 13.32 | 13.27 | 13.27 | 3,711 | -0.00(-0.02%) |
Dec 05, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 131 | -0.09(-0.64%) |
Dec 04, 2023 | 13.44 | 13.44 | 13.36 | 13.36 | 267 | -0.14(-1.03%) |
Dec 01, 2023 | 13.42 | 13.50 | 13.42 | 13.50 | 297 | +0.04(+0.30%) |
Nov 30, 2023 | 13.47 | 13.47 | 13.46 | 13.46 | 145 | -0.06(-0.41%) |
Nov 29, 2023 | 13.52 | 13.52 | 13.51 | 13.51 | 576 | -0.04(-0.33%) |
Nov 28, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 2 | +0.04(+0.33%) |
Nov 27, 2023 | 13.60 | 13.60 | 13.51 | 13.51 | 743 | -0.10(-0.71%) |
Nov 24, 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.07(+0.49%) |
Nov 22, 2023 | 13.56 | 13.61 | 13.54 | 13.54 | 4,805 | -0.07(-0.51%) |
Nov 21, 2023 | 13.63 | 13.63 | 13.61 | 13.61 | 585 | -0.07(-0.52%) |
Nov 20, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 3 | +0.21(+1.57%) |
Nov 17, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 102 | +0.10(+0.73%) |
Nov 16, 2023 | 13.36 | 13.38 | 13.36 | 13.38 | 462 | -0.12(-0.89%) |
Nov 15, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 172 | +0.06(+0.46%) |
Nov 14, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 11 | +0.28(+2.16%) |
Nov 13, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 11 | +0.01(+0.07%) |
Nov 10, 2023 | 13.06 | 13.14 | 13.06 | 13.14 | 308 | +0.05(+0.38%) |
Nov 09, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 14 | -0.01(-0.11%) |
Nov 08, 2023 | 13.14 | 13.15 | 13.11 | 13.11 | 423 | -0.10(-0.75%) |
Nov 07, 2023 | 13.19 | 13.21 | 13.19 | 13.21 | 243 | -0.05(-0.35%) |
Nov 06, 2023 | 14.71 | 14.71 | 13.20 | 13.25 | 1,144 | +0.03(+0.19%) |
Nov 03, 2023 | 13.16 | 13.23 | 13.16 | 13.23 | 1,165 | +0.22(+1.71%) |
Nov 02, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 71 | +0.25(+1.96%) |
Nov 01, 2023 | 12.73 | 12.75 | 12.73 | 12.75 | 286 | +0.13(+1.01%) |
Oct 31, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 3 | -0.07(-0.58%) |
Oct 30, 2023 | 12.64 | 12.70 | 12.64 | 12.70 | 646 | +0.16(+1.25%) |
Oct 27, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 102 | +0.02(+0.16%) |
Oct 26, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 110 | -0.05(-0.43%) |
Oct 25, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 10 | -0.15(-1.15%) |
Oct 24, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 117 | +0.20(+1.59%) |
Oct 23, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 3 | +0.02(+0.18%) |
Oct 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 102 | -0.17(-1.35%) |
Oct 19, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 57 | -0.10(-0.80%) |
Oct 18, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 5 | -0.20(-1.53%) |
Oct 17, 2023 | 12.96 | 12.98 | 12.96 | 12.98 | 164 | -0.04(-0.28%) |
Oct 16, 2023 | 12.96 | 13.01 | 12.96 | 13.01 | 205 | +0.07(+0.53%) |
Oct 13, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 102 | -0.10(-0.79%) |
Oct 12, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 20 | -0.10(-0.78%) |
Oct 11, 2023 | 13.17 | 13.18 | 13.15 | 13.15 | 1,084 | -0.01(-0.11%) |
Oct 10, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 517 | +0.15(+1.18%) |
Oct 09, 2023 | 12.91 | 13.01 | 12.91 | 13.01 | 3,933 | -0.02(-0.18%) |
Oct 06, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 102 | +0.18(+1.43%) |
Oct 05, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 102 | +0.12(+0.92%) |
Oct 04, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 88 | +0.02(+0.19%) |
Oct 03, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 1 | -0.19(-1.48%) |