Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.42 | 14.49 | 14.37 | 14.39 | 11,478 | +0.02(+0.11%) |
May 15, 2024 | 14.31 | 14.43 | 14.21 | 14.37 | 10,623 | +0.22(+1.54%) |
May 14, 2024 | 14.28 | 14.36 | 14.05 | 14.16 | 29,401 | -0.06(-0.45%) |
May 13, 2024 | 14.20 | 14.25 | 14.17 | 14.22 | 49,951 | -0.03(-0.21%) |
May 10, 2024 | 14.26 | 14.29 | 14.21 | 14.25 | 17,788 | +0.09(+0.62%) |
May 09, 2024 | 14.06 | 14.17 | 14.04 | 14.16 | 48,002 | +0.20(+1.45%) |
May 08, 2024 | 13.87 | 13.96 | 13.87 | 13.96 | 12,579 | +0.05(+0.36%) |
May 07, 2024 | 13.85 | 13.91 | 13.85 | 13.91 | 22,153 | +0.32(+2.35%) |
May 06, 2024 | 13.63 | 13.63 | 13.52 | 13.59 | 16,467 | -0.02(-0.15%) |
May 03, 2024 | 13.60 | 13.65 | 13.53 | 13.61 | 36,942 | +0.14(+1.04%) |
May 02, 2024 | 13.40 | 13.47 | 13.34 | 13.47 | 48,141 | +0.18(+1.38%) |
May 01, 2024 | 13.32 | 13.47 | 13.04 | 13.29 | 90,366 | +0.03(+0.20%) |
Apr 30, 2024 | 13.37 | 13.37 | 13.26 | 13.26 | 20,698 | -0.11(-0.82%) |
Apr 29, 2024 | 13.40 | 13.43 | 13.34 | 13.37 | 30,645 | +0.13(+0.98%) |
Apr 26, 2024 | 13.42 | 13.42 | 13.21 | 13.24 | 62,607 | -0.19(-1.41%) |
Apr 25, 2024 | 13.32 | 13.43 | 13.22 | 13.43 | 103,780 | -0.02(-0.15%) |
Apr 24, 2024 | 13.35 | 13.47 | 13.32 | 13.45 | 19,224 | +0.02(+0.16%) |
Apr 23, 2024 | 13.43 | 13.48 | 13.40 | 13.43 | 18,361 | +0.09(+0.66%) |
Apr 22, 2024 | 13.23 | 13.39 | 13.23 | 13.34 | 46,472 | +0.12(+0.91%) |
Apr 19, 2024 | 13.15 | 13.25 | 13.15 | 13.22 | 16,910 | +0.13(+0.99%) |
Apr 18, 2024 | 12.99 | 13.14 | 12.99 | 13.09 | 21,154 | +0.03(+0.23%) |
Apr 17, 2024 | 13.06 | 13.06 | 12.84 | 13.06 | 34,817 | +0.20(+1.56%) |
Apr 16, 2024 | 12.78 | 12.89 | 12.76 | 12.86 | 63,650 | -0.24(-1.83%) |
Apr 15, 2024 | 13.22 | 13.26 | 13.05 | 13.10 | 51,092 | -0.13(-0.98%) |
Apr 12, 2024 | 13.31 | 13.43 | 13.21 | 13.23 | 16,962 | -0.02(-0.15%) |
Apr 11, 2024 | 13.28 | 13.37 | 13.12 | 13.25 | 23,048 | -0.04(-0.30%) |
Apr 10, 2024 | 13.30 | 13.40 | 13.28 | 13.29 | 20,670 | -0.30(-2.21%) |
Apr 09, 2024 | 13.56 | 13.61 | 13.52 | 13.59 | 20,065 | +0.07(+0.52%) |
Apr 08, 2024 | 13.53 | 13.56 | 13.42 | 13.52 | 27,851 | +0.04(+0.30%) |
Apr 05, 2024 | 13.39 | 13.49 | 13.36 | 13.48 | 56,266 | -0.19(-1.39%) |
Apr 04, 2024 | 13.80 | 13.80 | 13.61 | 13.67 | 59,495 | -0.06(-0.44%) |
Apr 03, 2024 | 13.56 | 13.80 | 13.56 | 13.73 | 18,962 | -0.10(-0.72%) |
Apr 02, 2024 | 13.78 | 13.85 | 13.76 | 13.83 | 33,824 | -0.12(-0.86%) |
Apr 01, 2024 | 14.15 | 14.15 | 13.81 | 13.95 | 50,614 | -0.01(-0.07%) |
Mar 28, 2024 | 13.94 | 13.98 | 13.90 | 13.96 | 43,745 | +0.01(+0.07%) |
Mar 27, 2024 | 13.90 | 13.99 | 13.90 | 13.95 | 98,991 | +0.10(+0.72%) |
Mar 26, 2024 | 13.88 | 13.88 | 13.83 | 13.85 | 28,467 | +0.18(+1.32%) |
Mar 25, 2024 | 13.59 | 13.71 | 13.59 | 13.67 | 114,589 | +0.17(+1.26%) |
Mar 22, 2024 | 13.53 | 13.54 | 13.46 | 13.50 | 22,244 | +0.06(+0.45%) |
Mar 21, 2024 | 13.52 | 13.53 | 13.39 | 13.44 | 15,937 | -0.27(-1.94%) |
Mar 20, 2024 | 13.60 | 13.71 | 13.54 | 13.71 | 15,851 | +0.21(+1.52%) |
Mar 19, 2024 | 13.54 | 13.54 | 13.43 | 13.50 | 30,242 | -0.19(-1.39%) |
Mar 18, 2024 | 13.79 | 13.81 | 13.64 | 13.69 | 63,960 | -0.17(-1.23%) |
Mar 15, 2024 | 13.88 | 13.94 | 13.82 | 13.86 | 96,560 | -0.16(-1.14%) |
Mar 14, 2024 | 14.13 | 14.18 | 13.98 | 14.02 | 42,738 | +0.32(+2.34%) |
Mar 13, 2024 | 13.71 | 13.79 | 13.63 | 13.70 | 46,693 | +0.75(+5.79%) |
Mar 12, 2024 | 12.97 | 13.00 | 12.83 | 12.95 | 23,933 | -0.22(-1.67%) |
Mar 11, 2024 | 13.15 | 13.19 | 13.07 | 13.17 | 26,223 | -0.01(-0.08%) |
Mar 08, 2024 | 13.27 | 13.27 | 13.15 | 13.18 | 25,461 | -0.05(-0.38%) |
Mar 07, 2024 | 13.29 | 13.29 | 13.19 | 13.23 | 15,584 | +0.17(+1.30%) |
Mar 06, 2024 | 13.05 | 13.09 | 13.01 | 13.06 | 18,469 | +0.10(+0.77%) |
Mar 05, 2024 | 12.94 | 13.07 | 12.94 | 12.96 | 33,869 | +0.11(+0.82%) |
Mar 04, 2024 | 12.76 | 12.86 | 12.76 | 12.86 | 22,630 | -0.12(-0.89%) |
Mar 01, 2024 | 12.82 | 12.97 | 12.82 | 12.97 | 22,936 | +0.16(+1.25%) |
Feb 29, 2024 | 12.86 | 12.96 | 12.77 | 12.81 | 41,330 | +0.05(+0.39%) |
Feb 28, 2024 | 12.69 | 12.79 | 12.69 | 12.76 | 21,951 | +0.00(+0.00%) |
Feb 27, 2024 | 12.82 | 12.82 | 12.67 | 12.76 | 39,831 | +0.01(+0.08%) |
Feb 26, 2024 | 12.79 | 12.84 | 12.73 | 12.75 | 32,015 | -0.09(-0.70%) |
Feb 23, 2024 | 12.84 | 12.91 | 12.79 | 12.84 | 16,682 | +0.01(+0.08%) |
Feb 22, 2024 | 12.81 | 12.89 | 12.75 | 12.83 | 88,366 | -0.24(-1.84%) |
Feb 21, 2024 | 12.93 | 13.07 | 12.91 | 13.07 | 33,719 | +0.07(+0.54%) |
Feb 20, 2024 | 13.01 | 13.10 | 12.92 | 13.00 | 41,076 | +0.25(+1.96%) |
Feb 16, 2024 | 12.71 | 12.76 | 12.68 | 12.75 | 23,297 | -0.09(-0.70%) |
Feb 15, 2024 | 12.87 | 12.87 | 12.78 | 12.84 | 16,874 | +0.14(+1.10%) |
Feb 14, 2024 | 12.65 | 12.73 | 12.60 | 12.70 | 31,537 | -0.05(-0.39%) |
Feb 13, 2024 | 12.74 | 12.83 | 12.71 | 12.75 | 23,511 | -0.23(-1.77%) |
Feb 12, 2024 | 12.97 | 13.01 | 12.95 | 12.98 | 49,777 | +0.02(+0.15%) |
Feb 09, 2024 | 12.82 | 13.00 | 12.82 | 12.96 | 22,206 | -0.03(-0.23%) |
Feb 08, 2024 | 13.04 | 13.05 | 12.86 | 12.99 | 24,038 | -0.16(-1.22%) |
Feb 07, 2024 | 13.04 | 13.17 | 12.96 | 13.15 | 38,813 | +0.03(+0.23%) |
Feb 06, 2024 | 13.05 | 13.17 | 13.05 | 13.12 | 37,495 | -0.03(-0.23%) |
Feb 05, 2024 | 13.15 | 13.19 | 13.09 | 13.15 | 39,575 | -0.04(-0.30%) |
Feb 02, 2024 | 13.36 | 13.36 | 13.13 | 13.19 | 22,079 | -0.70(-5.04%) |
Feb 01, 2024 | 13.58 | 14.02 | 13.54 | 13.89 | 44,364 | +0.38(+2.81%) |
Jan 31, 2024 | 13.53 | 13.74 | 13.51 | 13.51 | 14,521 | +0.01(+0.07%) |
Jan 30, 2024 | 13.48 | 13.53 | 13.45 | 13.50 | 26,464 | -0.04(-0.30%) |
Jan 29, 2024 | 13.41 | 13.55 | 13.36 | 13.54 | 27,912 | +0.06(+0.45%) |
Jan 26, 2024 | 13.53 | 13.53 | 13.42 | 13.48 | 18,993 | -0.05(-0.37%) |
Jan 25, 2024 | 13.48 | 13.54 | 13.44 | 13.53 | 48,833 | +0.03(+0.22%) |
Jan 24, 2024 | 13.65 | 13.65 | 13.50 | 13.50 | 28,043 | +0.03(+0.22%) |
Jan 23, 2024 | 13.45 | 13.48 | 13.42 | 13.47 | 16,404 | -0.14(-1.03%) |
Jan 22, 2024 | 13.64 | 13.66 | 13.58 | 13.61 | 83,279 | -0.03(-0.22%) |
Jan 19, 2024 | 13.54 | 13.64 | 13.51 | 13.64 | 19,395 | +0.22(+1.64%) |
Jan 18, 2024 | 13.48 | 13.48 | 13.36 | 13.42 | 18,694 | -0.20(-1.47%) |
Jan 17, 2024 | 13.55 | 13.63 | 13.49 | 13.62 | 26,103 | -0.04(-0.29%) |
Jan 16, 2024 | 13.68 | 13.74 | 13.66 | 13.66 | 17,357 | -0.24(-1.73%) |
Jan 12, 2024 | 13.91 | 13.95 | 13.89 | 13.90 | 12,764 | +0.10(+0.72%) |
Jan 11, 2024 | 13.80 | 13.81 | 13.69 | 13.80 | 36,737 | -0.06(-0.43%) |
Jan 10, 2024 | 13.84 | 13.90 | 13.84 | 13.86 | 20,721 | -0.10(-0.72%) |
Jan 09, 2024 | 13.87 | 14.01 | 13.83 | 13.96 | 16,482 | +0.13(+0.94%) |
Jan 08, 2024 | 13.78 | 13.86 | 13.74 | 13.83 | 25,922 | +0.12(+0.88%) |
Jan 05, 2024 | 13.56 | 13.73 | 13.56 | 13.71 | 12,156 | +0.09(+0.66%) |
Jan 04, 2024 | 13.60 | 13.62 | 13.56 | 13.62 | 8,887 | +0.28(+2.10%) |
Jan 03, 2024 | 13.29 | 13.37 | 13.29 | 13.34 | 17,737 | +0.00(+0.00%) |
Jan 02, 2024 | 13.30 | 13.39 | 13.29 | 13.34 | 37,192 | -0.11(-0.82%) |
Dec 29, 2023 | 13.25 | 13.51 | 13.25 | 13.45 | 26,892 | +0.02(+0.15%) |
Dec 28, 2023 | 13.46 | 13.53 | 13.34 | 13.43 | 22,621 | -0.08(-0.59%) |
Dec 27, 2023 | 13.45 | 13.58 | 13.45 | 13.51 | 23,239 | -0.15(-1.10%) |
Dec 26, 2023 | 13.25 | 13.66 | 13.25 | 13.66 | 23,658 | +0.11(+0.81%) |
Dec 22, 2023 | 13.51 | 13.57 | 13.49 | 13.55 | 20,581 | +0.02(+0.15%) |
Dec 21, 2023 | 13.45 | 13.54 | 13.43 | 13.53 | 27,082 | +0.16(+1.20%) |
Dec 20, 2023 | 13.49 | 13.49 | 13.37 | 13.37 | 22,464 | -0.12(-0.89%) |
Dec 19, 2023 | 13.47 | 13.59 | 13.43 | 13.49 | 9,697 | +0.13(+0.97%) |
Dec 18, 2023 | 13.50 | 13.50 | 13.35 | 13.36 | 13,875 | -0.26(-1.91%) |
Dec 15, 2023 | 13.64 | 13.65 | 13.57 | 13.62 | 80,492 | -0.20(-1.45%) |
Dec 14, 2023 | 13.86 | 13.91 | 13.81 | 13.82 | 9,114 | +0.09(+0.66%) |
Dec 13, 2023 | 13.56 | 13.82 | 13.49 | 13.73 | 44,811 | +0.26(+1.93%) |
Dec 12, 2023 | 13.43 | 13.47 | 13.42 | 13.47 | 30,262 | +0.11(+0.79%) |
Dec 11, 2023 | 13.37 | 13.40 | 13.29 | 13.37 | 53,780 | -0.11(-0.78%) |
Dec 08, 2023 | 13.40 | 13.47 | 13.35 | 13.47 | 31,352 | +0.10(+0.75%) |
Dec 07, 2023 | 13.34 | 13.40 | 13.34 | 13.37 | 16,437 | +0.07(+0.53%) |
Dec 06, 2023 | 13.28 | 13.36 | 13.23 | 13.30 | 43,470 | +0.19(+1.45%) |
Dec 05, 2023 | 13.08 | 13.18 | 13.08 | 13.11 | 16,111 | +0.06(+0.46%) |
Dec 04, 2023 | 13.09 | 13.11 | 13.03 | 13.05 | 89,287 | -0.11(-0.84%) |
Dec 01, 2023 | 13.00 | 13.16 | 12.99 | 13.16 | 72,903 | +0.17(+1.31%) |
Nov 30, 2023 | 13.09 | 13.09 | 12.98 | 12.99 | 16,215 | -0.11(-0.84%) |
Nov 29, 2023 | 13.19 | 13.20 | 13.06 | 13.10 | 24,758 | -0.02(-0.15%) |
Nov 28, 2023 | 13.13 | 13.21 | 13.12 | 13.12 | 19,547 | +0.05(+0.38%) |
Nov 27, 2023 | 13.00 | 13.07 | 12.97 | 13.07 | 25,642 | +0.14(+1.08%) |
Nov 24, 2023 | 12.88 | 12.94 | 12.88 | 12.93 | 15,371 | +0.30(+2.38%) |
Nov 22, 2023 | 12.66 | 12.69 | 12.62 | 12.63 | 18,468 | +0.00(+0.00%) |
Nov 21, 2023 | 12.65 | 12.67 | 12.59 | 12.63 | 40,430 | -0.07(-0.55%) |
Nov 20, 2023 | 12.67 | 12.74 | 12.59 | 12.70 | 14,040 | +0.05(+0.40%) |
Nov 17, 2023 | 12.57 | 12.65 | 12.56 | 12.65 | 28,735 | +0.13(+1.04%) |
Nov 16, 2023 | 12.46 | 12.53 | 12.46 | 12.52 | 13,117 | +0.28(+2.29%) |
Nov 15, 2023 | 12.30 | 12.30 | 12.23 | 12.24 | 13,026 | -0.20(-1.61%) |
Nov 14, 2023 | 12.36 | 12.47 | 12.36 | 12.44 | 34,871 | +0.32(+2.64%) |
Nov 13, 2023 | 12.12 | 12.18 | 12.08 | 12.12 | 31,665 | -0.11(-0.90%) |
Nov 10, 2023 | 12.21 | 12.25 | 12.12 | 12.23 | 9,982 | +0.13(+1.07%) |
Nov 09, 2023 | 12.16 | 12.24 | 12.08 | 12.10 | 38,103 | +0.02(+0.17%) |
Nov 08, 2023 | 11.98 | 12.12 | 11.97 | 12.08 | 17,471 | -0.08(-0.66%) |
Nov 07, 2023 | 12.18 | 12.18 | 12.11 | 12.16 | 30,425 | +0.11(+0.91%) |
Nov 06, 2023 | 12.06 | 12.12 | 12.04 | 12.05 | 25,824 | -0.14(-1.15%) |
Nov 03, 2023 | 12.28 | 12.31 | 12.12 | 12.19 | 40,222 | +0.05(+0.41%) |
Nov 02, 2023 | 12.12 | 12.19 | 12.09 | 12.14 | 41,216 | +0.09(+0.75%) |
Nov 01, 2023 | 11.93 | 12.10 | 11.93 | 12.05 | 75,032 | +0.16(+1.35%) |
Oct 31, 2023 | 11.89 | 11.93 | 11.81 | 11.89 | 72,885 | +0.05(+0.42%) |
Oct 30, 2023 | 11.93 | 11.93 | 11.72 | 11.84 | 32,073 | +0.09(+0.77%) |
Oct 27, 2023 | 11.87 | 11.91 | 11.70 | 11.75 | 51,706 | +0.01(+0.09%) |
Oct 26, 2023 | 11.79 | 11.82 | 11.68 | 11.74 | 52,334 | +0.00(+0.00%) |
Oct 25, 2023 | 11.73 | 11.82 | 11.71 | 11.74 | 31,916 | -0.04(-0.34%) |
Oct 24, 2023 | 11.78 | 11.81 | 11.69 | 11.78 | 122,882 | +0.16(+1.38%) |
Oct 23, 2023 | 11.47 | 11.67 | 11.47 | 11.62 | 52,645 | +0.13(+1.13%) |
Oct 20, 2023 | 11.59 | 11.61 | 11.49 | 11.49 | 39,704 | -0.01(-0.09%) |
Oct 19, 2023 | 11.56 | 11.60 | 11.49 | 11.50 | 47,845 | -0.09(-0.78%) |
Oct 18, 2023 | 11.69 | 11.72 | 11.53 | 11.59 | 20,213 | -0.04(-0.34%) |
Oct 17, 2023 | 11.58 | 11.68 | 11.56 | 11.63 | 77,617 | -0.03(-0.26%) |
Oct 16, 2023 | 11.59 | 11.67 | 11.53 | 11.66 | 32,482 | +0.11(+0.95%) |
Oct 13, 2023 | 11.60 | 11.60 | 11.50 | 11.55 | 24,220 | +0.12(+1.05%) |
Oct 12, 2023 | 11.54 | 11.54 | 11.39 | 11.43 | 39,492 | -0.37(-3.09%) |
Oct 11, 2023 | 11.77 | 11.80 | 11.70 | 11.79 | 43,062 | +0.03(+0.21%) |
Oct 10, 2023 | 11.72 | 11.82 | 11.71 | 11.77 | 85,708 | +0.23(+1.99%) |
Oct 09, 2023 | 11.39 | 11.54 | 11.37 | 11.54 | 72,295 | +0.09(+0.79%) |
Oct 06, 2023 | 11.25 | 11.48 | 11.13 | 11.45 | 86,829 | -0.00(-0.02%) |
Oct 05, 2023 | 11.38 | 11.47 | 11.32 | 11.45 | 178,814 | +0.10(+0.90%) |
Oct 04, 2023 | 11.31 | 11.35 | 11.19 | 11.35 | 104,768 | +0.19(+1.69%) |
Oct 03, 2023 | 11.07 | 11.19 | 11.07 | 11.16 | 142,109 | -0.29(-2.52%) |