Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.74 | 15.79 | 15.53 | 15.62 | 238,040 | -0.20(-1.26%) |
May 21, 2024 | 15.77 | 15.87 | 15.67 | 15.82 | 209,851 | +0.06(+0.38%) |
May 20, 2024 | 16.13 | 16.18 | 15.75 | 15.76 | 267,843 | -0.32(-1.99%) |
May 17, 2024 | 16.00 | 16.30 | 15.94 | 16.08 | 235,081 | +0.07(+0.44%) |
May 16, 2024 | 16.00 | 16.20 | 15.94 | 16.01 | 211,901 | -0.05(-0.31%) |
May 15, 2024 | 16.00 | 16.11 | 15.81 | 16.06 | 238,148 | +0.28(+1.77%) |
May 14, 2024 | 15.80 | 15.89 | 15.67 | 15.78 | 139,088 | +0.20(+1.28%) |
May 13, 2024 | 15.84 | 15.89 | 15.58 | 15.58 | 122,813 | -0.14(-0.89%) |
May 10, 2024 | 15.73 | 15.75 | 15.55 | 15.72 | 116,653 | +0.03(+0.19%) |
May 09, 2024 | 15.57 | 15.77 | 15.44 | 15.69 | 197,299 | +0.11(+0.71%) |
May 08, 2024 | 15.41 | 15.61 | 15.28 | 15.58 | 158,535 | +0.07(+0.45%) |
May 07, 2024 | 15.67 | 15.81 | 15.49 | 15.51 | 138,395 | -0.11(-0.70%) |
May 06, 2024 | 15.51 | 15.99 | 15.38 | 15.62 | 221,805 | +0.17(+1.10%) |
May 03, 2024 | 15.65 | 15.72 | 15.33 | 15.45 | 148,698 | +0.17(+1.11%) |
May 02, 2024 | 15.17 | 15.32 | 15.00 | 15.28 | 215,847 | +0.38(+2.52%) |
May 01, 2024 | 14.72 | 15.27 | 14.62 | 14.90 | 202,006 | +0.34(+2.30%) |
Apr 30, 2024 | 14.70 | 14.77 | 14.56 | 14.57 | 211,852 | -0.23(-1.53%) |
Apr 29, 2024 | 15.23 | 15.28 | 14.72 | 14.80 | 210,714 | -0.38(-2.47%) |
Apr 26, 2024 | 15.01 | 15.22 | 15.01 | 15.17 | 241,971 | +0.14(+0.92%) |
Apr 25, 2024 | 15.11 | 15.15 | 14.77 | 15.03 | 211,393 | -0.24(-1.55%) |
Apr 24, 2024 | 15.02 | 15.30 | 14.92 | 15.27 | 375,728 | +0.03(+0.19%) |
Apr 23, 2024 | 14.66 | 15.35 | 14.66 | 15.24 | 259,398 | +0.45(+3.07%) |
Apr 22, 2024 | 14.86 | 15.13 | 14.75 | 14.79 | 421,244 | -0.20(-1.32%) |
Apr 19, 2024 | 14.48 | 15.01 | 14.16 | 14.98 | 363,262 | +0.58(+4.04%) |
Apr 18, 2024 | 14.28 | 14.55 | 14.28 | 14.40 | 292,940 | +0.12(+0.83%) |
Apr 17, 2024 | 14.48 | 14.62 | 14.27 | 14.28 | 219,469 | -0.04(-0.28%) |
Apr 16, 2024 | 14.35 | 14.40 | 14.18 | 14.32 | 225,384 | -0.18(-1.23%) |
Apr 15, 2024 | 14.56 | 14.78 | 14.34 | 14.50 | 250,655 | -0.08(-0.54%) |
Apr 12, 2024 | 14.38 | 14.64 | 14.38 | 14.58 | 243,799 | -0.02(-0.13%) |
Apr 11, 2024 | 14.64 | 14.97 | 14.30 | 14.60 | 220,837 | +0.10(+0.68%) |
Apr 10, 2024 | 15.21 | 15.21 | 14.31 | 14.50 | 407,170 | -1.25(-7.96%) |
Apr 09, 2024 | 15.52 | 15.78 | 15.24 | 15.75 | 198,669 | +0.25(+1.59%) |
Apr 08, 2024 | 15.36 | 15.58 | 15.22 | 15.51 | 175,843 | +0.27(+1.75%) |
Apr 05, 2024 | 15.24 | 15.29 | 15.13 | 15.24 | 222,175 | -0.12(-0.77%) |
Apr 04, 2024 | 15.60 | 15.78 | 15.29 | 15.36 | 184,685 | +0.03(+0.19%) |
Apr 03, 2024 | 15.26 | 15.39 | 15.21 | 15.33 | 222,953 | -0.04(-0.26%) |
Apr 02, 2024 | 15.40 | 15.53 | 15.06 | 15.37 | 301,874 | -0.24(-1.52%) |
Apr 01, 2024 | 16.19 | 16.20 | 15.03 | 15.61 | 264,407 | -0.59(-3.66%) |
Mar 28, 2024 | 15.93 | 16.27 | 15.78 | 16.20 | 440,442 | +0.31(+1.93%) |
Mar 27, 2024 | 15.27 | 15.89 | 15.27 | 15.89 | 250,077 | +0.65(+4.27%) |
Mar 26, 2024 | 15.40 | 15.49 | 15.17 | 15.24 | 210,629 | -0.09(-0.58%) |
Mar 25, 2024 | 15.58 | 15.64 | 15.25 | 15.33 | 256,726 | -0.23(-1.46%) |
Mar 22, 2024 | 15.99 | 16.17 | 15.56 | 15.56 | 273,063 | -0.38(-2.35%) |
Mar 21, 2024 | 15.68 | 16.03 | 15.61 | 15.93 | 505,721 | +0.30(+1.89%) |
Mar 20, 2024 | 14.69 | 15.75 | 14.69 | 15.64 | 429,504 | +0.87(+5.88%) |
Mar 19, 2024 | 14.59 | 14.96 | 14.59 | 14.77 | 199,618 | +0.15(+1.01%) |
Mar 18, 2024 | 14.80 | 14.93 | 14.52 | 14.62 | 303,202 | -0.20(-1.33%) |
Mar 15, 2024 | 14.48 | 14.94 | 14.48 | 14.82 | 634,041 | +0.30(+2.04%) |
Mar 14, 2024 | 14.98 | 14.98 | 14.46 | 14.52 | 418,045 | -0.53(-3.54%) |
Mar 13, 2024 | 15.08 | 15.41 | 14.99 | 15.05 | 354,850 | -0.09(-0.59%) |
Mar 12, 2024 | 15.21 | 15.24 | 14.97 | 15.14 | 335,979 | -0.16(-1.03%) |
Mar 11, 2024 | 15.07 | 15.37 | 14.90 | 15.30 | 273,562 | +0.18(+1.17%) |
Mar 08, 2024 | 15.48 | 15.55 | 15.00 | 15.12 | 305,726 | -0.24(-1.54%) |
Mar 07, 2024 | 15.52 | 15.62 | 15.19 | 15.36 | 330,890 | +0.06(+0.39%) |
Mar 06, 2024 | 15.15 | 15.48 | 14.70 | 15.30 | 533,157 | +0.17(+1.11%) |
Mar 05, 2024 | 14.48 | 15.17 | 14.48 | 15.13 | 291,114 | +0.54(+3.72%) |
Mar 04, 2024 | 14.64 | 14.96 | 14.50 | 14.59 | 362,550 | -0.09(-0.61%) |
Mar 01, 2024 | 14.88 | 14.88 | 14.49 | 14.68 | 278,880 | -0.33(-2.17%) |
Feb 29, 2024 | 15.11 | 15.26 | 14.88 | 15.00 | 301,560 | +0.29(+1.94%) |
Feb 28, 2024 | 14.91 | 15.05 | 14.70 | 14.72 | 304,133 | -0.38(-2.55%) |
Feb 27, 2024 | 15.06 | 15.33 | 14.97 | 15.10 | 350,660 | +0.22(+1.46%) |
Feb 26, 2024 | 14.90 | 15.14 | 14.74 | 14.89 | 311,971 | -0.17(-1.11%) |
Feb 23, 2024 | 14.89 | 15.31 | 14.69 | 15.05 | 505,882 | +0.16(+1.06%) |
Feb 22, 2024 | 15.06 | 15.22 | 14.81 | 14.89 | 593,553 | -0.15(-0.98%) |
Feb 21, 2024 | 15.22 | 15.31 | 15.01 | 15.04 | 365,427 | -0.25(-1.61%) |
Feb 20, 2024 | 15.28 | 15.62 | 15.28 | 15.29 | 373,753 | -0.25(-1.59%) |
Feb 16, 2024 | 15.62 | 15.82 | 15.43 | 15.54 | 417,154 | -0.32(-1.99%) |
Feb 15, 2024 | 15.06 | 15.90 | 15.06 | 15.85 | 433,398 | +0.97(+6.50%) |
Feb 14, 2024 | 15.09 | 15.16 | 14.78 | 14.89 | 443,340 | +0.03(+0.20%) |
Feb 13, 2024 | 15.01 | 15.14 | 14.71 | 14.86 | 621,949 | -0.75(-4.78%) |
Feb 12, 2024 | 15.49 | 15.89 | 15.49 | 15.60 | 534,811 | +0.07(+0.48%) |
Feb 09, 2024 | 15.17 | 15.65 | 14.80 | 15.53 | 521,549 | +0.46(+3.08%) |
Feb 08, 2024 | 15.19 | 15.32 | 15.00 | 15.06 | 523,675 | -0.13(-0.85%) |
Feb 07, 2024 | 15.66 | 15.66 | 15.05 | 15.19 | 553,234 | -0.36(-2.29%) |
Feb 06, 2024 | 15.86 | 16.01 | 15.51 | 15.55 | 510,139 | -0.32(-1.99%) |
Feb 05, 2024 | 16.02 | 16.03 | 15.64 | 15.86 | 363,584 | -0.27(-1.65%) |
Feb 02, 2024 | 15.96 | 16.35 | 15.81 | 16.13 | 408,662 | -0.18(-1.09%) |
Feb 01, 2024 | 16.96 | 17.14 | 15.76 | 16.31 | 511,367 | -0.50(-2.96%) |
Jan 31, 2024 | 17.20 | 17.64 | 16.80 | 16.80 | 465,990 | -0.80(-4.54%) |
Jan 30, 2024 | 17.75 | 17.89 | 17.60 | 17.60 | 166,568 | -0.27(-1.53%) |
Jan 29, 2024 | 17.71 | 17.89 | 17.57 | 17.88 | 162,950 | +0.16(+0.88%) |
Jan 26, 2024 | 17.48 | 17.83 | 17.42 | 17.72 | 226,495 | +0.26(+1.51%) |
Jan 25, 2024 | 17.86 | 17.86 | 17.37 | 17.46 | 291,066 | -0.13(-0.72%) |
Jan 24, 2024 | 17.72 | 18.03 | 17.55 | 17.58 | 259,878 | +0.03(+0.17%) |
Jan 23, 2024 | 17.92 | 18.00 | 17.47 | 17.55 | 384,711 | -0.23(-1.32%) |
Jan 22, 2024 | 17.47 | 17.82 | 17.20 | 17.79 | 381,680 | +0.63(+3.70%) |
Jan 19, 2024 | 16.65 | 17.17 | 16.16 | 17.16 | 353,636 | +1.00(+6.22%) |
Jan 18, 2024 | 16.13 | 16.34 | 15.92 | 16.15 | 209,926 | +0.04(+0.24%) |
Jan 17, 2024 | 15.84 | 16.17 | 15.62 | 16.11 | 227,325 | +0.03(+0.18%) |
Jan 16, 2024 | 16.09 | 16.23 | 15.98 | 16.08 | 288,769 | -0.26(-1.61%) |
Jan 12, 2024 | 16.77 | 16.86 | 16.21 | 16.35 | 180,433 | -0.24(-1.47%) |
Jan 11, 2024 | 16.69 | 16.75 | 16.32 | 16.59 | 234,402 | -0.31(-1.85%) |
Jan 10, 2024 | 16.67 | 16.91 | 16.48 | 16.90 | 215,669 | +0.13(+0.76%) |
Jan 09, 2024 | 16.66 | 16.84 | 16.59 | 16.77 | 173,195 | -0.19(-1.09%) |
Jan 08, 2024 | 16.77 | 16.96 | 16.60 | 16.96 | 176,865 | +0.16(+0.93%) |
Jan 05, 2024 | 16.86 | 17.12 | 16.69 | 16.80 | 361,365 | +0.25(+1.53%) |
Jan 04, 2024 | 16.54 | 16.73 | 16.54 | 16.55 | 174,911 | +0.08(+0.47%) |
Jan 03, 2024 | 16.99 | 16.99 | 16.41 | 16.47 | 254,407 | -0.64(-3.76%) |
Jan 02, 2024 | 16.58 | 17.37 | 16.18 | 17.12 | 288,526 | +0.19(+1.09%) |
Dec 29, 2023 | 17.28 | 17.31 | 16.92 | 16.93 | 229,211 | -0.45(-2.58%) |
Dec 28, 2023 | 17.33 | 17.50 | 17.27 | 17.38 | 128,381 | -0.05(-0.28%) |
Dec 27, 2023 | 17.51 | 17.65 | 17.39 | 17.43 | 224,528 | +0.00(+0.00%) |
Dec 26, 2023 | 17.16 | 17.50 | 17.03 | 17.43 | 201,631 | +0.40(+2.35%) |
Dec 22, 2023 | 17.00 | 17.25 | 16.91 | 17.03 | 255,775 | +0.19(+1.10%) |
Dec 21, 2023 | 16.78 | 16.91 | 16.60 | 16.84 | 195,276 | +0.23(+1.41%) |
Dec 20, 2023 | 16.84 | 17.29 | 16.57 | 16.61 | 324,916 | -0.33(-1.96%) |
Dec 19, 2023 | 16.74 | 17.14 | 16.73 | 16.94 | 219,444 | +0.29(+1.76%) |
Dec 18, 2023 | 16.68 | 16.85 | 16.51 | 16.65 | 358,828 | +0.01(+0.06%) |
Dec 15, 2023 | 17.02 | 17.20 | 16.52 | 16.64 | 652,511 | -0.22(-1.33%) |
Dec 14, 2023 | 16.62 | 17.24 | 16.41 | 16.86 | 396,022 | +0.65(+4.03%) |
Dec 13, 2023 | 15.21 | 16.22 | 15.09 | 16.21 | 516,688 | +0.96(+6.27%) |
Dec 12, 2023 | 15.31 | 15.34 | 15.11 | 15.25 | 227,979 | -0.05(-0.32%) |
Dec 11, 2023 | 15.29 | 15.52 | 15.05 | 15.30 | 236,050 | +0.02(+0.13%) |
Dec 08, 2023 | 15.19 | 15.41 | 14.71 | 15.28 | 226,588 | +0.21(+1.42%) |
Dec 07, 2023 | 14.82 | 15.10 | 14.42 | 15.07 | 267,359 | +0.28(+1.91%) |
Dec 06, 2023 | 14.75 | 15.19 | 14.75 | 14.79 | 286,607 | +0.22(+1.54%) |
Dec 05, 2023 | 14.63 | 14.69 | 14.45 | 14.56 | 203,665 | -0.17(-1.13%) |
Dec 04, 2023 | 14.40 | 14.81 | 14.03 | 14.73 | 197,067 | +0.25(+1.75%) |
Dec 01, 2023 | 13.50 | 14.50 | 13.34 | 14.47 | 364,280 | +0.96(+7.07%) |
Nov 30, 2023 | 13.72 | 13.74 | 13.42 | 13.52 | 339,962 | -0.17(-1.21%) |
Nov 29, 2023 | 13.38 | 13.89 | 13.38 | 13.68 | 303,778 | +0.39(+2.93%) |
Nov 28, 2023 | 13.23 | 13.40 | 13.08 | 13.29 | 196,862 | +0.06(+0.44%) |
Nov 27, 2023 | 13.41 | 13.54 | 13.13 | 13.23 | 202,798 | -0.20(-1.52%) |
Nov 24, 2023 | 13.44 | 13.50 | 13.31 | 13.44 | 212,283 | +0.05(+0.36%) |
Nov 22, 2023 | 13.52 | 13.92 | 13.26 | 13.39 | 248,580 | +0.06(+0.44%) |
Nov 21, 2023 | 13.71 | 13.71 | 13.33 | 13.33 | 277,896 | -0.46(-3.32%) |
Nov 20, 2023 | 13.85 | 13.91 | 13.61 | 13.79 | 325,901 | -0.06(-0.42%) |
Nov 17, 2023 | 14.06 | 14.12 | 13.74 | 13.85 | 533,087 | +0.02(+0.14%) |
Nov 16, 2023 | 14.05 | 14.24 | 13.66 | 13.83 | 311,747 | -0.21(-1.53%) |
Nov 15, 2023 | 14.17 | 14.33 | 13.87 | 14.04 | 345,219 | -0.11(-0.76%) |
Nov 14, 2023 | 13.42 | 14.32 | 13.35 | 14.15 | 408,306 | +1.26(+9.76%) |
Nov 13, 2023 | 12.86 | 13.05 | 12.61 | 12.89 | 211,787 | +0.03(+0.23%) |
Nov 10, 2023 | 13.00 | 13.02 | 12.72 | 12.86 | 281,284 | -0.01(-0.08%) |
Nov 09, 2023 | 13.26 | 13.36 | 12.79 | 12.87 | 271,095 | -0.29(-2.22%) |
Nov 08, 2023 | 13.46 | 13.46 | 13.06 | 13.17 | 264,239 | -0.28(-2.10%) |
Nov 07, 2023 | 13.71 | 13.72 | 13.39 | 13.45 | 308,763 | -0.34(-2.48%) |
Nov 06, 2023 | 13.77 | 13.88 | 13.66 | 13.79 | 240,979 | +0.02(+0.14%) |
Nov 03, 2023 | 13.45 | 13.96 | 13.40 | 13.77 | 272,125 | +0.73(+5.61%) |
Nov 02, 2023 | 12.41 | 13.05 | 11.92 | 13.04 | 265,718 | +0.80(+6.51%) |
Nov 01, 2023 | 12.10 | 12.33 | 11.94 | 12.24 | 221,737 | +0.08(+0.63%) |
Oct 31, 2023 | 12.16 | 12.40 | 12.03 | 12.16 | 310,320 | +0.05(+0.40%) |
Oct 30, 2023 | 12.09 | 12.20 | 11.98 | 12.12 | 371,786 | +0.16(+1.37%) |
Oct 27, 2023 | 12.24 | 12.24 | 11.79 | 11.95 | 233,779 | -0.31(-2.51%) |
Oct 26, 2023 | 11.92 | 12.36 | 11.92 | 12.26 | 307,089 | +0.42(+3.57%) |
Oct 25, 2023 | 11.93 | 12.41 | 11.54 | 11.84 | 507,092 | -0.15(-1.28%) |
Oct 24, 2023 | 12.14 | 12.33 | 11.83 | 11.99 | 426,332 | -0.17(-1.42%) |
Oct 23, 2023 | 12.71 | 12.74 | 12.11 | 12.16 | 627,335 | -0.65(-5.10%) |
Oct 20, 2023 | 13.46 | 13.46 | 12.81 | 12.82 | 423,282 | -0.46(-3.47%) |
Oct 19, 2023 | 13.42 | 13.54 | 13.20 | 13.28 | 298,796 | -0.11(-0.79%) |
Oct 18, 2023 | 13.64 | 13.66 | 13.35 | 13.39 | 293,124 | -0.37(-2.66%) |
Oct 17, 2023 | 13.42 | 13.91 | 13.36 | 13.75 | 392,332 | +0.31(+2.29%) |
Oct 16, 2023 | 13.36 | 13.53 | 13.37 | 13.44 | 300,118 | +0.21(+1.60%) |
Oct 13, 2023 | 13.64 | 13.66 | 13.21 | 13.23 | 309,743 | -0.30(-2.20%) |
Oct 12, 2023 | 13.91 | 14.04 | 13.52 | 13.53 | 311,875 | -0.44(-3.16%) |
Oct 11, 2023 | 13.81 | 14.02 | 13.81 | 13.97 | 394,516 | +0.18(+1.32%) |
Oct 10, 2023 | 13.72 | 13.92 | 13.63 | 13.79 | 615,918 | +0.20(+1.49%) |
Oct 09, 2023 | 13.49 | 13.87 | 13.49 | 13.59 | 532,208 | -0.04(-0.28%) |
Oct 06, 2023 | 13.54 | 13.86 | 13.40 | 13.63 | 588,821 | -0.05(-0.35%) |
Oct 05, 2023 | 13.44 | 13.92 | 13.36 | 13.67 | 730,685 | +0.22(+1.64%) |
Oct 04, 2023 | 13.48 | 13.55 | 13.28 | 13.45 | 472,117 | -0.01(-0.07%) |
Oct 03, 2023 | 13.67 | 13.72 | 13.31 | 13.46 | 474,272 | -0.26(-1.89%) |