Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 17.20 | 17.32 | 17.18 | 17.32 | 2,260,396 | -0.02(-0.12%) |
May 07, 2024 | 17.39 | 17.44 | 17.30 | 17.34 | 2,597,379 | +0.06(+0.35%) |
May 06, 2024 | 17.28 | 17.36 | 17.24 | 17.28 | 2,365,815 | +0.10(+0.58%) |
May 03, 2024 | 17.10 | 17.21 | 17.00 | 17.18 | 4,083,597 | +0.13(+0.76%) |
May 02, 2024 | 16.98 | 17.13 | 16.85 | 17.05 | 5,900,683 | +1.12(+7.03%) |
May 01, 2024 | 15.79 | 16.08 | 15.77 | 15.93 | 2,110,352 | +0.13(+0.82%) |
Apr 30, 2024 | 15.89 | 15.93 | 15.79 | 15.80 | 2,506,049 | -0.08(-0.50%) |
Apr 29, 2024 | 16.00 | 16.00 | 15.85 | 15.88 | 2,195,484 | -0.06(-0.38%) |
Apr 26, 2024 | 15.85 | 15.98 | 15.85 | 15.94 | 2,552,220 | +0.22(+1.40%) |
Apr 25, 2024 | 15.57 | 15.77 | 15.54 | 15.72 | 2,768,357 | +0.06(+0.38%) |
Apr 24, 2024 | 15.66 | 15.73 | 15.60 | 15.66 | 3,147,513 | -0.25(-1.54%) |
Apr 23, 2024 | 15.73 | 15.91 | 15.72 | 15.91 | 3,276,002 | +0.29(+1.89%) |
Apr 22, 2024 | 15.50 | 15.67 | 15.47 | 15.61 | 2,748,389 | +0.20(+1.30%) |
Apr 19, 2024 | 15.39 | 15.47 | 15.34 | 15.41 | 4,057,562 | +0.15(+1.00%) |
Apr 18, 2024 | 15.29 | 15.40 | 15.22 | 15.26 | 6,013,675 | +0.17(+1.13%) |
Apr 17, 2024 | 15.25 | 15.30 | 14.99 | 15.09 | 4,498,393 | +0.21(+1.41%) |
Apr 16, 2024 | 14.97 | 14.98 | 14.82 | 14.88 | 4,685,221 | -0.19(-1.26%) |
Apr 15, 2024 | 15.33 | 15.39 | 15.07 | 15.07 | 4,997,948 | +0.03(+0.19%) |
Apr 12, 2024 | 15.14 | 15.23 | 15.00 | 15.04 | 4,831,696 | -0.80(-5.05%) |
Apr 11, 2024 | 15.98 | 15.99 | 15.63 | 15.84 | 2,852,609 | -0.18(-1.13%) |
Apr 10, 2024 | 16.02 | 16.24 | 15.94 | 16.02 | 2,902,140 | -0.18(-1.12%) |
Apr 09, 2024 | 16.30 | 16.34 | 16.14 | 16.20 | 1,797,922 | -0.08(-0.47%) |
Apr 08, 2024 | 16.25 | 16.31 | 16.19 | 16.28 | 2,676,937 | +0.23(+1.42%) |
Apr 05, 2024 | 15.92 | 16.14 | 15.90 | 16.05 | 3,194,528 | +0.09(+0.54%) |
Apr 04, 2024 | 16.22 | 16.27 | 15.93 | 15.96 | 2,988,383 | -0.05(-0.30%) |
Apr 03, 2024 | 15.88 | 16.04 | 15.85 | 16.01 | 2,630,240 | +0.31(+2.00%) |
Apr 02, 2024 | 15.67 | 15.72 | 15.62 | 15.70 | 2,848,471 | +0.06(+0.37%) |
Apr 01, 2024 | 15.66 | 15.72 | 15.53 | 15.64 | 2,137,668 | -0.05(-0.30%) |
Mar 28, 2024 | 15.62 | 15.69 | 15.69 | 15.69 | 3,297,250 | +0.22(+1.41%) |
Mar 27, 2024 | 15.42 | 15.48 | 15.35 | 15.47 | 2,612,346 | +0.16(+1.06%) |
Mar 26, 2024 | 15.39 | 15.47 | 15.30 | 15.31 | 3,438,769 | +0.16(+1.07%) |
Mar 25, 2024 | 15.09 | 15.20 | 15.09 | 15.14 | 2,125,045 | +0.07(+0.44%) |
Mar 22, 2024 | 15.17 | 15.19 | 15.06 | 15.08 | 1,773,407 | +0.07(+0.44%) |
Mar 21, 2024 | 14.97 | 15.05 | 14.95 | 15.01 | 3,375,737 | -0.03(-0.19%) |
Mar 20, 2024 | 14.76 | 15.07 | 14.75 | 15.04 | 2,879,424 | +0.06(+0.38%) |
Mar 19, 2024 | 14.96 | 15.05 | 14.95 | 14.98 | 3,200,741 | +0.17(+1.16%) |
Mar 18, 2024 | 14.79 | 14.82 | 14.69 | 14.81 | 2,700,692 | +0.21(+1.43%) |
Mar 15, 2024 | 14.61 | 14.68 | 14.56 | 14.60 | 3,454,454 | +0.09(+0.59%) |
Mar 14, 2024 | 14.55 | 14.58 | 14.46 | 14.52 | 3,664,589 | -0.13(-0.91%) |
Mar 13, 2024 | 14.64 | 14.73 | 14.63 | 14.65 | 4,416,340 | -0.03(-0.19%) |
Mar 12, 2024 | 14.54 | 14.69 | 14.53 | 14.68 | 4,645,685 | +0.36(+2.52%) |
Mar 11, 2024 | 14.12 | 14.32 | 14.12 | 14.32 | 3,728,977 | +0.31(+2.24%) |
Mar 08, 2024 | 14.06 | 14.10 | 13.97 | 14.00 | 2,439,133 | +0.08(+0.55%) |
Mar 07, 2024 | 13.77 | 13.94 | 13.76 | 13.93 | 3,004,690 | +0.27(+1.95%) |
Mar 06, 2024 | 13.71 | 13.72 | 13.58 | 13.66 | 5,003,760 | +0.13(+0.98%) |
Mar 05, 2024 | 13.45 | 13.59 | 13.44 | 13.53 | 3,035,402 | +0.11(+0.85%) |
Mar 04, 2024 | 13.39 | 13.46 | 13.36 | 13.41 | 3,015,050 | +0.30(+2.32%) |
Mar 01, 2024 | 13.12 | 13.16 | 13.01 | 13.11 | 3,428,840 | +0.06(+0.44%) |
Feb 29, 2024 | 13.11 | 13.13 | 12.98 | 13.05 | 7,055,364 | +0.01(+0.07%) |
Feb 28, 2024 | 13.13 | 13.19 | 13.03 | 13.04 | 2,789,763 | -0.04(-0.29%) |
Feb 27, 2024 | 12.99 | 13.10 | 12.98 | 13.08 | 2,565,747 | +0.16(+1.25%) |
Feb 26, 2024 | 13.03 | 13.06 | 12.91 | 12.92 | 2,108,123 | -0.15(-1.16%) |
Feb 23, 2024 | 13.04 | 13.11 | 13.03 | 13.07 | 2,030,562 | +0.03(+0.22%) |
Feb 22, 2024 | 13.08 | 13.14 | 13.01 | 13.04 | 3,397,276 | +0.07(+0.51%) |
Feb 21, 2024 | 12.99 | 13.00 | 12.91 | 12.98 | 3,089,610 | -0.05(-0.37%) |
Feb 20, 2024 | 12.90 | 13.05 | 12.89 | 13.02 | 3,146,725 | +0.35(+2.78%) |
Feb 16, 2024 | 12.70 | 12.73 | 12.65 | 12.67 | 2,932,702 | -0.09(-0.67%) |
Feb 15, 2024 | 12.60 | 12.77 | 12.60 | 12.76 | 2,842,439 | +0.22(+1.75%) |
Feb 14, 2024 | 12.48 | 12.54 | 12.45 | 12.54 | 2,561,061 | +0.15(+1.23%) |
Feb 13, 2024 | 12.52 | 12.53 | 12.31 | 12.39 | 5,475,718 | -0.18(-1.44%) |
Feb 12, 2024 | 12.53 | 12.60 | 12.51 | 12.57 | 2,673,413 | +0.15(+1.23%) |
Feb 09, 2024 | 12.26 | 12.43 | 12.25 | 12.41 | 4,124,124 | +0.15(+1.24%) |
Feb 08, 2024 | 12.26 | 12.28 | 12.19 | 12.26 | 2,938,128 | -0.01(-0.08%) |
Feb 07, 2024 | 12.22 | 12.30 | 12.15 | 12.27 | 3,622,872 | -0.13(-1.07%) |
Feb 06, 2024 | 12.37 | 12.46 | 12.35 | 12.40 | 2,329,072 | +0.07(+0.54%) |
Feb 05, 2024 | 12.32 | 12.38 | 12.25 | 12.34 | 3,132,863 | -0.20(-1.59%) |
Feb 02, 2024 | 12.61 | 12.66 | 12.46 | 12.54 | 6,116,654 | -0.17(-1.35%) |
Feb 01, 2024 | 12.70 | 12.80 | 12.57 | 12.71 | 8,614,886 | -0.80(-5.92%) |
Jan 31, 2024 | 13.72 | 13.74 | 13.49 | 13.51 | 3,282,856 | -0.04(-0.28%) |
Jan 30, 2024 | 13.45 | 13.57 | 13.45 | 13.55 | 2,079,858 | +0.05(+0.35%) |
Jan 29, 2024 | 13.46 | 13.51 | 13.40 | 13.50 | 1,726,423 | -0.09(-0.63%) |
Jan 26, 2024 | 13.56 | 13.59 | 13.51 | 13.58 | 1,914,900 | +0.10(+0.78%) |
Jan 25, 2024 | 13.50 | 13.51 | 13.35 | 13.48 | 3,025,169 | +0.00(+0.00%) |
Jan 24, 2024 | 13.54 | 13.56 | 13.46 | 13.48 | 2,752,450 | +0.14(+1.07%) |
Jan 23, 2024 | 13.31 | 13.35 | 13.22 | 13.34 | 2,410,188 | +0.04(+0.29%) |
Jan 22, 2024 | 13.33 | 13.37 | 13.27 | 13.30 | 2,499,591 | -0.01(-0.07%) |
Jan 19, 2024 | 13.19 | 13.32 | 13.15 | 13.31 | 2,194,437 | +0.14(+1.08%) |
Jan 18, 2024 | 13.14 | 13.18 | 13.04 | 13.17 | 2,952,373 | +0.10(+0.80%) |
Jan 17, 2024 | 13.00 | 13.11 | 12.97 | 13.06 | 3,858,005 | -0.01(-0.07%) |
Jan 16, 2024 | 13.19 | 13.19 | 13.06 | 13.07 | 3,773,715 | -0.33(-2.48%) |
Jan 12, 2024 | 13.52 | 13.55 | 13.36 | 13.40 | 2,697,927 | +0.00(+0.00%) |
Jan 11, 2024 | 13.53 | 13.56 | 13.32 | 13.40 | 3,936,074 | -0.10(-0.70%) |
Jan 10, 2024 | 13.47 | 13.52 | 13.42 | 13.50 | 3,212,320 | +0.01(+0.07%) |
Jan 09, 2024 | 13.56 | 13.61 | 13.48 | 13.49 | 2,512,059 | -0.35(-2.54%) |
Jan 08, 2024 | 13.84 | 13.89 | 13.80 | 13.84 | 1,775,801 | +0.02(+0.14%) |
Jan 05, 2024 | 13.85 | 13.95 | 13.79 | 13.82 | 2,514,718 | +0.09(+0.62%) |
Jan 04, 2024 | 13.68 | 13.87 | 13.67 | 13.74 | 3,373,209 | -0.21(-1.50%) |
Jan 03, 2024 | 13.85 | 14.02 | 13.81 | 13.95 | 2,981,717 | -0.10(-0.68%) |
Jan 02, 2024 | 13.96 | 14.10 | 13.95 | 14.04 | 2,759,534 | -0.25(-1.73%) |
Dec 29, 2023 | 14.32 | 14.34 | 14.22 | 14.29 | 2,032,356 | +0.01(+0.07%) |
Dec 28, 2023 | 14.33 | 14.36 | 14.27 | 14.28 | 1,800,098 | -0.17(-1.18%) |
Dec 27, 2023 | 14.37 | 14.48 | 14.37 | 14.45 | 1,542,509 | +0.04(+0.26%) |
Dec 26, 2023 | 14.35 | 14.44 | 14.32 | 14.41 | 1,015,426 | +0.11(+0.80%) |
Dec 22, 2023 | 14.33 | 14.38 | 14.25 | 14.30 | 2,407,525 | +0.06(+0.40%) |
Dec 21, 2023 | 14.20 | 14.25 | 14.14 | 14.24 | 2,189,878 | +0.20(+1.42%) |
Dec 20, 2023 | 14.21 | 14.26 | 14.04 | 14.04 | 3,299,169 | -0.29(-1.99%) |
Dec 19, 2023 | 14.35 | 14.38 | 14.28 | 14.33 | 2,258,776 | +0.07(+0.47%) |
Dec 18, 2023 | 14.33 | 14.34 | 14.20 | 14.26 | 2,347,856 | +0.08(+0.54%) |
Dec 15, 2023 | 14.14 | 14.28 | 14.13 | 14.18 | 3,316,935 | -0.08(-0.53%) |
Dec 14, 2023 | 14.23 | 14.35 | 14.15 | 14.26 | 3,171,210 | +0.10(+0.67%) |
Dec 13, 2023 | 13.97 | 14.18 | 13.88 | 14.16 | 2,213,324 | +0.16(+1.15%) |
Dec 12, 2023 | 13.98 | 14.03 | 13.94 | 14.00 | 1,731,283 | +0.14(+1.03%) |
Dec 11, 2023 | 13.86 | 13.89 | 13.82 | 13.86 | 1,897,989 | -0.02(-0.14%) |
Dec 08, 2023 | 13.77 | 13.93 | 13.77 | 13.88 | 2,751,336 | +0.16(+1.18%) |
Dec 07, 2023 | 13.63 | 13.74 | 13.60 | 13.72 | 1,703,368 | +0.20(+1.48%) |
Dec 06, 2023 | 13.61 | 13.71 | 13.51 | 13.52 | 2,807,816 | +0.10(+0.71%) |
Dec 05, 2023 | 13.46 | 13.48 | 13.39 | 13.42 | 1,701,182 | +0.02(+0.14%) |
Dec 04, 2023 | 13.32 | 13.44 | 13.31 | 13.40 | 2,131,906 | -0.04(-0.28%) |
Dec 01, 2023 | 13.34 | 13.48 | 13.29 | 13.44 | 7,656,182 | +0.05(+0.35%) |
Nov 30, 2023 | 13.38 | 13.40 | 13.32 | 13.39 | 1,695,139 | +0.00(+0.00%) |
Nov 29, 2023 | 13.35 | 13.45 | 13.34 | 13.39 | 2,068,945 | +0.19(+1.44%) |
Nov 28, 2023 | 13.19 | 13.26 | 13.15 | 13.20 | 2,138,457 | -0.02(-0.14%) |
Nov 27, 2023 | 13.22 | 13.27 | 13.15 | 13.22 | 1,018,249 | -0.04(-0.29%) |
Nov 24, 2023 | 13.22 | 13.27 | 13.19 | 13.26 | 1,852,956 | +0.10(+0.80%) |
Nov 22, 2023 | 13.18 | 13.20 | 13.12 | 13.16 | 1,168,084 | -0.06(-0.43%) |
Nov 21, 2023 | 13.26 | 13.29 | 13.19 | 13.21 | 6,076,880 | -0.04(-0.29%) |
Nov 20, 2023 | 13.23 | 13.29 | 13.21 | 13.25 | 1,366,514 | -0.05(-0.36%) |
Nov 17, 2023 | 13.20 | 13.30 | 13.18 | 13.30 | 1,844,388 | +0.29(+2.27%) |
Nov 16, 2023 | 13.04 | 13.09 | 12.97 | 13.00 | 1,966,756 | +0.02(+0.15%) |
Nov 15, 2023 | 13.02 | 13.05 | 12.97 | 12.99 | 1,946,196 | +0.10(+0.74%) |
Nov 14, 2023 | 12.69 | 12.93 | 12.69 | 12.89 | 2,803,370 | +0.41(+3.28%) |
Nov 13, 2023 | 12.48 | 12.54 | 12.44 | 12.48 | 1,991,740 | -0.01(-0.08%) |
Nov 10, 2023 | 12.43 | 12.49 | 12.32 | 12.49 | 3,363,334 | +0.18(+1.47%) |
Nov 09, 2023 | 12.37 | 12.45 | 12.28 | 12.31 | 3,271,276 | -0.10(-0.77%) |
Nov 08, 2023 | 12.39 | 12.47 | 12.34 | 12.40 | 2,116,582 | +0.02(+0.15%) |
Nov 07, 2023 | 12.37 | 12.46 | 12.33 | 12.39 | 7,662,402 | -0.23(-1.81%) |
Nov 06, 2023 | 12.63 | 12.68 | 12.54 | 12.61 | 5,502,617 | +0.00(+0.00%) |
Nov 03, 2023 | 12.43 | 12.64 | 12.42 | 12.61 | 8,541,654 | +0.60(+4.99%) |
Nov 02, 2023 | 11.92 | 12.07 | 11.84 | 12.01 | 4,984,666 | -0.08(-0.63%) |