Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.95 | 16.00 | 15.06 | 15.71 | 6,290 | +0.17(+1.09%) |
Mar 27, 2024 | 16.06 | 16.06 | 15.17 | 15.54 | 9,947 | -0.45(-2.81%) |
Mar 26, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 1,437 | -0.51(-3.09%) |
Mar 25, 2024 | 16.57 | 16.57 | 16.32 | 16.50 | 1,850 | +0.54(+3.38%) |
Mar 21, 2024 | 15.96 | 7,766 | +0.09(+0.57%) | |||
Mar 20, 2024 | 16.45 | 16.45 | 15.50 | 15.87 | 13,522 | -0.33(-2.04%) |
Mar 19, 2024 | 16.00 | 16.42 | 15.67 | 16.20 | 19,326 | -1.19(-6.84%) |
Mar 18, 2024 | 17.01 | 17.39 | 17.01 | 17.39 | 9,739 | +0.40(+2.35%) |
Mar 15, 2024 | 16.73 | 16.99 | 16.73 | 16.99 | 10,084 | -0.01(-0.06%) |
Mar 13, 2024 | 17.00 | 384 | +0.00(+0.00%) | |||
Mar 12, 2024 | 16.54 | 17.00 | 16.40 | 17.00 | 1,645 | +0.35(+2.10%) |
Mar 11, 2024 | 16.35 | 17.00 | 16.33 | 16.65 | 4,164 | -0.30(-1.77%) |
Mar 08, 2024 | 17.03 | 17.15 | 16.95 | 16.95 | 1,034 | -0.05(-0.29%) |
Mar 07, 2024 | 17.25 | 17.25 | 16.72 | 17.00 | 8,027 | -0.51(-2.91%) |
Mar 04, 2024 | 17.51 | 4,378 | -0.35(-1.96%) | |||
Mar 01, 2024 | 18.40 | 18.40 | 17.86 | 17.86 | 7,648 | +0.24(+1.36%) |
Feb 29, 2024 | 17.70 | 17.86 | 17.62 | 17.62 | 3,578 | -0.24(-1.34%) |
Feb 28, 2024 | 18.82 | 19.50 | 17.69 | 17.86 | 29,876 | -1.14(-6.00%) |
Feb 27, 2024 | 18.98 | 20.00 | 18.55 | 19.00 | 6,473 | +0.15(+0.80%) |
Feb 26, 2024 | 17.40 | 19.90 | 17.40 | 18.85 | 11,568 | +1.55(+8.96%) |
Feb 23, 2024 | 17.07 | 17.50 | 17.01 | 17.30 | 1,401 | -0.32(-1.82%) |
Feb 22, 2024 | 17.06 | 19.00 | 16.91 | 17.62 | 11,347 | +1.26(+7.70%) |
Feb 21, 2024 | 17.51 | 17.51 | 16.00 | 16.36 | 9,066 | -0.64(-3.76%) |
Feb 20, 2024 | 16.17 | 18.36 | 15.67 | 17.00 | 21,581 | +1.23(+7.80%) |
Feb 16, 2024 | 16.65 | 16.65 | 15.45 | 15.77 | 1,972 | -0.21(-1.31%) |
Feb 15, 2024 | 15.29 | 20.26 | 15.24 | 15.98 | 13,824 | +0.52(+3.36%) |
Feb 13, 2024 | 15.46 | 212 | +0.02(+0.13%) | |||
Feb 12, 2024 | 15.17 | 15.44 | 15.17 | 15.44 | 2,565 | +0.15(+0.98%) |
Feb 08, 2024 | 15.29 | 80 | -0.39(-2.49%) | |||
Feb 07, 2024 | 15.21 | 16.55 | 15.09 | 15.68 | 6,270 | +0.35(+2.28%) |
Feb 06, 2024 | 15.49 | 15.59 | 15.24 | 15.33 | 4,318 | +0.19(+1.25%) |
Feb 05, 2024 | 15.18 | 15.70 | 15.00 | 15.14 | 4,411 | -0.27(-1.75%) |
Feb 02, 2024 | 15.29 | 15.59 | 15.11 | 15.41 | 3,752 | -0.08(-0.52%) |
Feb 01, 2024 | 15.40 | 15.65 | 14.80 | 15.49 | 4,310 | -0.20(-1.27%) |
Jan 31, 2024 | 16.00 | 16.01 | 15.20 | 15.69 | 13,993 | -0.23(-1.44%) |
Jan 30, 2024 | 15.75 | 15.92 | 15.23 | 15.92 | 3,311 | -0.51(-3.10%) |
Jan 29, 2024 | 15.90 | 16.80 | 15.66 | 16.43 | 8,702 | +0.52(+3.27%) |
Jan 26, 2024 | 16.00 | 17.00 | 15.70 | 15.91 | 7,785 | -0.29(-1.79%) |
Jan 25, 2024 | 15.39 | 16.40 | 15.19 | 16.20 | 7,623 | +0.20(+1.25%) |
Jan 24, 2024 | 15.57 | 16.00 | 14.79 | 16.00 | 3,750 | +0.41(+2.63%) |
Jan 23, 2024 | 15.21 | 15.62 | 15.21 | 15.59 | 6,457 | -0.16(-1.02%) |
Jan 22, 2024 | 15.34 | 15.75 | 14.90 | 15.75 | 4,947 | +0.84(+5.63%) |
Jan 19, 2024 | 15.49 | 15.49 | 14.90 | 14.91 | 3,372 | -0.14(-0.93%) |
Jan 18, 2024 | 14.90 | 15.06 | 14.90 | 15.05 | 3,020 | +0.14(+0.94%) |
Jan 17, 2024 | 14.54 | 15.00 | 14.45 | 14.91 | 1,741 | +0.01(+0.07%) |
Jan 16, 2024 | 14.69 | 15.05 | 14.69 | 14.90 | 3,294 | -0.48(-3.12%) |
Jan 12, 2024 | 15.40 | 15.55 | 15.20 | 15.38 | 1,742 | +0.43(+2.88%) |
Jan 11, 2024 | 15.41 | 15.41 | 14.89 | 14.95 | 6,294 | -0.07(-0.47%) |
Jan 09, 2024 | 15.02 | 230 | -1.28(-7.86%) | |||
Jan 08, 2024 | 15.45 | 16.38 | 15.45 | 16.30 | 3,411 | +0.00(+0.00%) |
Jan 05, 2024 | 15.67 | 16.30 | 15.67 | 16.30 | 580 | +0.29(+1.81%) |
Jan 04, 2024 | 15.30 | 16.31 | 15.30 | 16.01 | 4,657 | +1.06(+7.09%) |
Dec 29, 2023 | 14.95 | 32 | +0.33(+2.26%) | |||
Dec 28, 2023 | 14.51 | 14.62 | 14.51 | 14.62 | 667 | -0.47(-3.11%) |
Dec 26, 2023 | 15.09 | 21 | -0.10(-0.66%) | |||
Dec 20, 2023 | 15.19 | 30 | +0.70(+4.83%) | |||
Dec 15, 2023 | 14.49 | 63 | -0.01(-0.07%) | |||
Dec 14, 2023 | 14.52 | 14.52 | 14.40 | 14.50 | 1,582 | +0.08(+0.55%) |
Dec 13, 2023 | 14.30 | 14.70 | 14.30 | 14.42 | 1,128 | +0.03(+0.21%) |
Dec 12, 2023 | 14.00 | 14.39 | 13.90 | 14.39 | 1,190 | +0.51(+3.67%) |
Dec 08, 2023 | 13.88 | 19 | +0.88(+6.77%) | |||
Dec 07, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 517 | -0.45(-3.35%) |
Dec 06, 2023 | 13.47 | 13.47 | 13.45 | 13.45 | 818 | +0.23(+1.74%) |
Dec 05, 2023 | 13.35 | 13.78 | 13.15 | 13.22 | 1,085 | +0.79(+6.36%) |
Dec 04, 2023 | 12.10 | 12.43 | 12.10 | 12.43 | 2,599 | -0.62(-4.75%) |
Dec 01, 2023 | 13.99 | 13.99 | 13.05 | 13.05 | 779 | -0.10(-0.76%) |
Nov 30, 2023 | 13.48 | 14.09 | 12.80 | 13.15 | 10,996 | -1.27(-8.81%) |
Nov 28, 2023 | 14.42 | 8 | +0.57(+4.12%) | |||
Nov 24, 2023 | 13.85 | 149 | +0.38(+2.82%) | |||
Nov 22, 2023 | 13.39 | 13.80 | 13.30 | 13.47 | 11,306 | +0.57(+4.42%) |
Nov 16, 2023 | 12.90 | 155 | +0.03(+0.27%) | |||
Nov 15, 2023 | 12.86 | 12.99 | 12.76 | 12.87 | 1,426 | +1.16(+9.95%) |
Nov 13, 2023 | 11.70 | 286 | -0.47(-3.86%) | |||
Nov 09, 2023 | 12.17 | 793 | +0.09(+0.75%) | |||
Nov 08, 2023 | 12.00 | 12.40 | 11.85 | 12.08 | 2,473 | +0.28(+2.37%) |
Nov 07, 2023 | 11.52 | 11.80 | 11.50 | 11.80 | 1,936 | +0.35(+3.06%) |
Nov 06, 2023 | 11.21 | 11.45 | 11.20 | 11.45 | 5,212 | +0.57(+5.24%) |
Nov 03, 2023 | 11.70 | 11.84 | 10.88 | 10.88 | 6,680 | -0.59(-5.14%) |
Nov 02, 2023 | 11.30 | 12.30 | 11.10 | 11.47 | 10,282 | +0.28(+2.50%) |
Nov 01, 2023 | 11.00 | 11.20 | 11.00 | 11.19 | 577 | +0.69(+6.57%) |
Oct 30, 2023 | 10.50 | 410 | +0.35(+3.45%) | |||
Oct 27, 2023 | 10.25 | 10.25 | 10.00 | 10.15 | 664 | -0.16(-1.55%) |
Oct 26, 2023 | 10.35 | 10.46 | 10.25 | 10.31 | 2,229 | -0.07(-0.67%) |
Oct 25, 2023 | 10.72 | 10.85 | 10.22 | 10.38 | 6,365 | -0.62(-5.64%) |
Oct 24, 2023 | 11.03 | 11.11 | 10.75 | 11.00 | 2,268 | +0.00(+0.00%) |
Oct 23, 2023 | 11.01 | 11.01 | 11.00 | 11.00 | 788 | -0.59(-5.09%) |
Oct 20, 2023 | 12.10 | 12.13 | 11.07 | 11.59 | 14,648 | -0.70(-5.70%) |
Oct 19, 2023 | 11.55 | 12.29 | 11.55 | 12.29 | 3,910 | +0.49(+4.15%) |
Oct 18, 2023 | 12.00 | 12.60 | 11.39 | 11.80 | 20,039 | -0.77(-6.13%) |
Oct 17, 2023 | 12.64 | 12.64 | 12.36 | 12.57 | 871 | +0.17(+1.37%) |
Oct 16, 2023 | 12.29 | 12.53 | 12.29 | 12.40 | 4,198 | -0.20(-1.59%) |
Oct 13, 2023 | 12.54 | 12.98 | 12.24 | 12.60 | 10,385 | +0.02(+0.16%) |
Oct 12, 2023 | 12.37 | 13.12 | 12.16 | 12.58 | 16,531 | +0.18(+1.45%) |
Oct 11, 2023 | 12.74 | 12.76 | 12.30 | 12.40 | 2,975 | -0.71(-5.42%) |
Oct 10, 2023 | 13.05 | 13.11 | 13.05 | 13.11 | 339 | +0.49(+3.88%) |
Oct 09, 2023 | 13.37 | 13.39 | 12.43 | 12.62 | 5,648 | -2.37(-15.81%) |
Oct 06, 2023 | 14.81 | 15.34 | 14.81 | 14.99 | 4,390 | -0.08(-0.53%) |
Oct 05, 2023 | 15.00 | 15.30 | 14.85 | 15.07 | 7,223 | -0.38(-2.46%) |
Oct 04, 2023 | 15.53 | 15.71 | 15.16 | 15.45 | 903 | -0.27(-1.71%) |
Oct 03, 2023 | 15.95 | 18.14 | 15.32 | 15.72 | 7,003 | -0.33(-2.06%) |
Oct 02, 2023 | 15.60 | 16.50 | 15.60 | 16.05 | 2,057 | +0.53(+3.41%) |
Sep 29, 2023 | 15.52 | 15.81 | 15.32 | 15.52 | 10,687 | -0.24(-1.52%) |
Sep 28, 2023 | 15.29 | 15.76 | 15.29 | 15.76 | 721 | +1.25(+8.61%) |
Sep 27, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 231 | -0.19(-1.29%) |
Sep 26, 2023 | 14.55 | 14.84 | 14.55 | 14.70 | 4,591 | -0.04(-0.27%) |
Sep 25, 2023 | 14.00 | 14.74 | 14.32 | 14.74 | 748 | +0.32(+2.22%) |
Sep 22, 2023 | 14.73 | 14.73 | 13.59 | 14.42 | 7,503 | +0.19(+1.34%) |
Sep 21, 2023 | 14.50 | 14.61 | 14.23 | 14.23 | 924 | -0.27(-1.86%) |
Sep 20, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 487 | +0.39(+2.76%) |
Sep 19, 2023 | 13.52 | 14.47 | 13.52 | 14.11 | 1,087 | +0.16(+1.15%) |
Sep 15, 2023 | 13.95 | 116 | -0.76(-5.17%) | |||
Sep 14, 2023 | 14.16 | 14.75 | 14.04 | 14.71 | 6,822 | +0.82(+5.90%) |
Sep 12, 2023 | 13.89 | 4 | +0.38(+2.81%) | |||
Sep 11, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 382 | -0.22(-1.60%) |
Sep 08, 2023 | 13.75 | 14.01 | 13.73 | 13.73 | 1,270 | -0.07(-0.51%) |
Sep 07, 2023 | 13.59 | 14.00 | 13.59 | 13.80 | 5,117 | +0.15(+1.10%) |
Sep 06, 2023 | 13.82 | 14.31 | 13.64 | 13.65 | 7,299 | -1.05(-7.14%) |
Sep 05, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 416 | +0.38(+2.65%) |
Sep 01, 2023 | 14.25 | 14.54 | 14.25 | 14.32 | 1,645 | -0.22(-1.51%) |
Aug 31, 2023 | 14.59 | 14.59 | 14.50 | 14.54 | 723 | -0.27(-1.82%) |
Aug 30, 2023 | 14.00 | 14.93 | 14.00 | 14.81 | 3,033 | +0.45(+3.13%) |
Aug 29, 2023 | 14.54 | 14.59 | 14.36 | 14.36 | 933 | -0.39(-2.66%) |
Aug 28, 2023 | 14.65 | 14.81 | 14.65 | 14.75 | 2,590 | -0.80(-5.13%) |
Aug 25, 2023 | 15.03 | 15.55 | 15.03 | 15.55 | 947 | +0.63(+4.22%) |
Aug 24, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 210 | -0.48(-3.12%) |
Aug 23, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 332 | -0.78(-4.82%) |
Aug 21, 2023 | 16.18 | 361 | +0.53(+3.38%) | |||
Aug 18, 2023 | 15.70 | 15.70 | 15.54 | 15.65 | 1,206 | -0.05(-0.32%) |
Aug 17, 2023 | 15.68 | 15.70 | 15.68 | 15.70 | 909 | -0.31(-1.94%) |
Aug 16, 2023 | 15.21 | 16.01 | 15.21 | 16.01 | 396 | -0.24(-1.48%) |
Aug 15, 2023 | 15.78 | 16.25 | 15.78 | 16.25 | 842 | +0.05(+0.31%) |
Aug 14, 2023 | 15.83 | 16.20 | 15.83 | 16.20 | 2,139 | +0.00(+0.00%) |
Aug 11, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 299 | -0.38(-2.29%) |
Aug 10, 2023 | 16.50 | 16.82 | 16.25 | 16.58 | 2,513 | +0.48(+2.98%) |
Aug 08, 2023 | 16.10 | 491 | -0.36(-2.19%) | |||
Aug 07, 2023 | 16.54 | 17.10 | 16.45 | 16.46 | 2,189 | -0.52(-3.06%) |
Aug 03, 2023 | 16.98 | 419 | +0.08(+0.47%) | |||
Aug 02, 2023 | 16.30 | 17.80 | 16.29 | 16.90 | 9,205 | +0.79(+4.90%) |
Aug 01, 2023 | 17.17 | 17.19 | 16.11 | 16.11 | 3,304 | -0.59(-3.53%) |
Jul 31, 2023 | 16.37 | 18.27 | 16.37 | 16.70 | 4,236 | +0.68(+4.24%) |
Jul 28, 2023 | 16.47 | 16.47 | 16.02 | 16.02 | 719 | -0.08(-0.50%) |
Jul 27, 2023 | 15.90 | 16.16 | 15.90 | 16.10 | 2,067 | +0.20(+1.26%) |
Jul 26, 2023 | 15.97 | 16.00 | 15.34 | 15.90 | 1,591 | +0.05(+0.32%) |
Jul 25, 2023 | 16.09 | 16.12 | 15.85 | 15.85 | 1,981 | -1.12(-6.60%) |
Jul 24, 2023 | 17.57 | 17.57 | 16.97 | 16.97 | 2,125 | -0.47(-2.69%) |
Jul 20, 2023 | 17.44 | 141 | -0.18(-1.02%) | |||
Jul 19, 2023 | 16.36 | 18.00 | 16.36 | 17.62 | 3,033 | +0.70(+4.14%) |
Jul 18, 2023 | 16.21 | 16.99 | 16.00 | 16.92 | 4,321 | +0.47(+2.86%) |
Jul 17, 2023 | 16.41 | 16.66 | 16.41 | 16.45 | 1,141 | +0.43(+2.68%) |
Jul 14, 2023 | 16.05 | 16.15 | 16.00 | 16.02 | 934 | -0.15(-0.93%) |
Jul 13, 2023 | 16.31 | 16.41 | 16.17 | 16.17 | 2,245 | -0.10(-0.61%) |
Jul 12, 2023 | 16.44 | 16.45 | 16.22 | 16.27 | 1,558 | +0.07(+0.43%) |
Jul 11, 2023 | 16.02 | 16.31 | 16.02 | 16.20 | 896 | -0.21(-1.28%) |
Jul 10, 2023 | 16.39 | 17.01 | 16.35 | 16.41 | 3,090 | -0.09(-0.55%) |
Jul 07, 2023 | 16.48 | 16.68 | 16.35 | 16.50 | 6,195 | +0.50(+3.12%) |
Jul 06, 2023 | 16.49 | 16.71 | 16.00 | 16.00 | 11,810 | -1.23(-7.14%) |
Jul 05, 2023 | 17.15 | 17.69 | 16.89 | 17.23 | 6,452 | +0.10(+0.58%) |
Jul 03, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 127 | -0.87(-4.83%) |
Jun 28, 2023 | 18.00 | 155 | +0.11(+0.61%) | |||
Jun 27, 2023 | 18.45 | 18.47 | 17.89 | 17.89 | 1,952 | -0.04(-0.22%) |
Jun 26, 2023 | 17.46 | 18.71 | 17.46 | 17.93 | 2,401 | +0.33(+1.87%) |
Jun 23, 2023 | 17.73 | 18.01 | 17.56 | 17.60 | 2,671 | +0.40(+2.33%) |
Jun 22, 2023 | 17.40 | 17.77 | 16.95 | 17.20 | 1,930 | -0.85(-4.71%) |
Jun 21, 2023 | 17.37 | 18.32 | 16.81 | 18.05 | 5,281 | +0.22(+1.23%) |
Jun 16, 2023 | 17.83 | 348 | +0.22(+1.25%) | |||
Jun 15, 2023 | 17.80 | 18.40 | 17.60 | 17.61 | 1,913 | +0.02(+0.11%) |
Jun 14, 2023 | 16.43 | 18.76 | 16.43 | 17.59 | 7,209 | +0.09(+0.51%) |
Jun 13, 2023 | 17.22 | 18.03 | 17.22 | 17.50 | 2,793 | +0.05(+0.26%) |
Jun 12, 2023 | 18.53 | 18.53 | 17.32 | 17.45 | 2,461 | +0.15(+0.89%) |
Jun 09, 2023 | 16.94 | 17.77 | 16.94 | 17.30 | 3,311 | +0.60(+3.59%) |
Jun 08, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 121 | -0.07(-0.42%) |
Jun 07, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 490 | +0.47(+2.88%) |
Jun 05, 2023 | 16.30 | 44 | -0.31(-1.87%) | |||
Jun 02, 2023 | 18.31 | 18.31 | 16.40 | 16.61 | 1,614 | +0.21(+1.28%) |
Jun 01, 2023 | 16.00 | 16.40 | 15.64 | 16.40 | 557 | -0.40(-2.38%) |
May 31, 2023 | 16.25 | 16.80 | 16.00 | 16.80 | 875 | +2.00(+13.51%) |
May 10, 2023 | 14.80 | 127 | +0.03(+0.20%) | |||
May 09, 2023 | 14.88 | 14.88 | 14.77 | 14.77 | 342 | -0.22(-1.47%) |
May 08, 2023 | 15.18 | 15.18 | 14.99 | 14.99 | 1,893 | -0.46(-2.98%) |
May 05, 2023 | 15.26 | 15.53 | 15.26 | 15.45 | 1,502 | +1.21(+8.50%) |
May 02, 2023 | 14.24 | 3 | +0.44(+3.19%) | |||
Apr 27, 2023 | 13.80 | 52 | +0.95(+7.39%) | |||
Apr 24, 2023 | 12.85 | 0 | +0.89(+7.44%) | |||
Apr 21, 2023 | 11.97 | 11.97 | 11.96 | 11.96 | 602 | +0.25(+2.10%) |
Apr 17, 2023 | 11.71 | 1 | -1.14(-8.84%) | |||
Apr 13, 2023 | 12.85 | 11 | +0.57(+4.63%) |