Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 13.75 | 13.75 | 13.65 | 13.71 | 75,666 | +0.07(+0.51%) |
May 15, 2024 | 13.64 | 13.68 | 13.53 | 13.64 | 1,904,708 | +0.06(+0.44%) |
May 14, 2024 | 13.50 | 13.62 | 13.44 | 13.58 | 869,712 | +0.19(+1.42%) |
May 13, 2024 | 13.50 | 13.50 | 13.37 | 13.39 | 55,829 | +0.00(+0.00%) |
May 10, 2024 | 13.67 | 13.67 | 13.33 | 13.39 | 58,554 | -0.15(-1.11%) |
May 09, 2024 | 13.42 | 13.57 | 13.30 | 13.54 | 939,465 | -0.29(-2.10%) |
May 08, 2024 | 13.67 | 13.83 | 13.67 | 13.83 | 32,765 | -0.02(-0.14%) |
May 07, 2024 | 13.84 | 13.94 | 13.81 | 13.85 | 694,922 | +0.03(+0.22%) |
May 06, 2024 | 13.84 | 13.94 | 13.77 | 13.82 | 1,412,128 | -0.09(-0.65%) |
May 03, 2024 | 13.84 | 13.94 | 13.79 | 13.91 | 128,902 | +0.45(+3.34%) |
May 02, 2024 | 13.45 | 13.50 | 13.38 | 13.46 | 34,587 | +0.28(+2.12%) |
May 01, 2024 | 13.09 | 13.38 | 13.09 | 13.18 | 103,135 | +0.10(+0.76%) |
Apr 30, 2024 | 13.30 | 13.30 | 13.08 | 13.08 | 32,588 | -0.42(-3.14%) |
Apr 29, 2024 | 13.51 | 13.54 | 13.45 | 13.50 | 27,118 | +0.03(+0.26%) |
Apr 26, 2024 | 13.34 | 13.51 | 13.34 | 13.47 | 70,818 | +0.42(+3.22%) |
Apr 25, 2024 | 12.92 | 13.10 | 12.91 | 13.05 | 48,770 | -0.11(-0.84%) |
Apr 24, 2024 | 13.18 | 13.23 | 13.10 | 13.16 | 21,293 | -0.09(-0.67%) |
Apr 23, 2024 | 13.04 | 13.32 | 12.96 | 13.25 | 106,732 | +0.04(+0.30%) |
Apr 22, 2024 | 12.97 | 13.21 | 12.95 | 13.21 | 121,124 | +0.19(+1.46%) |
Apr 19, 2024 | 12.88 | 13.13 | 12.88 | 13.02 | 750,147 | +0.22(+1.72%) |
Apr 18, 2024 | 12.94 | 12.99 | 12.70 | 12.80 | 96,253 | -0.08(-0.62%) |
Apr 17, 2024 | 13.11 | 13.11 | 12.82 | 12.88 | 32,242 | -0.05(-0.39%) |
Apr 16, 2024 | 12.88 | 13.04 | 12.76 | 12.93 | 196,365 | -0.29(-2.19%) |
Apr 15, 2024 | 13.41 | 13.42 | 13.14 | 13.22 | 70,595 | -0.30(-2.22%) |
Apr 12, 2024 | 13.84 | 13.84 | 13.51 | 13.52 | 64,337 | -0.52(-3.70%) |
Apr 11, 2024 | 14.10 | 14.10 | 13.93 | 14.04 | 26,279 | -0.04(-0.28%) |
Apr 10, 2024 | 14.28 | 14.30 | 14.05 | 14.08 | 195,175 | -0.57(-3.89%) |
Apr 09, 2024 | 14.47 | 14.65 | 14.46 | 14.65 | 788,182 | +0.29(+2.06%) |
Apr 08, 2024 | 14.08 | 14.37 | 14.08 | 14.36 | 27,772 | +0.34(+2.39%) |
Apr 05, 2024 | 14.11 | 14.14 | 13.98 | 14.02 | 45,264 | -0.12(-0.85%) |
Apr 04, 2024 | 14.26 | 14.44 | 14.10 | 14.14 | 104,086 | +0.02(+0.14%) |
Apr 03, 2024 | 14.02 | 14.24 | 13.85 | 14.12 | 70,854 | -0.03(-0.21%) |
Apr 02, 2024 | 14.20 | 14.21 | 14.08 | 14.15 | 464,331 | -0.09(-0.63%) |
Apr 01, 2024 | 14.51 | 14.51 | 14.24 | 14.24 | 269,678 | -0.30(-2.06%) |
Mar 28, 2024 | 14.51 | 14.66 | 14.51 | 14.54 | 33,385 | -0.09(-0.62%) |
Mar 27, 2024 | 14.46 | 14.63 | 14.38 | 14.63 | 42,952 | +0.15(+1.04%) |
Mar 26, 2024 | 14.48 | 14.54 | 14.44 | 14.48 | 33,526 | -0.06(-0.41%) |
Mar 25, 2024 | 14.51 | 14.57 | 14.51 | 14.54 | 58,469 | +0.07(+0.49%) |
Mar 22, 2024 | 14.53 | 14.57 | 14.44 | 14.47 | 40,599 | -0.16(-1.10%) |
Mar 21, 2024 | 14.67 | 14.67 | 14.57 | 14.63 | 58,552 | -0.09(-0.61%) |
Mar 20, 2024 | 14.29 | 14.73 | 14.29 | 14.72 | 747,930 | +0.43(+3.03%) |
Mar 19, 2024 | 14.13 | 14.34 | 14.13 | 14.29 | 560,194 | +0.10(+0.68%) |
Mar 18, 2024 | 14.27 | 14.28 | 14.07 | 14.19 | 617,908 | -0.07(-0.49%) |
Mar 15, 2024 | 14.42 | 14.42 | 14.25 | 14.26 | 84,716 | -0.19(-1.31%) |
Mar 14, 2024 | 14.40 | 14.45 | 14.31 | 14.45 | 30,896 | +0.07(+0.49%) |
Mar 13, 2024 | 14.24 | 14.45 | 14.24 | 14.38 | 40,465 | +0.08(+0.56%) |
Mar 12, 2024 | 14.16 | 14.31 | 14.11 | 14.30 | 1,208,024 | +0.15(+1.06%) |
Mar 11, 2024 | 14.16 | 14.29 | 14.12 | 14.15 | 357,937 | -0.05(-0.35%) |
Mar 08, 2024 | 14.18 | 14.28 | 14.15 | 14.20 | 47,080 | -0.09(-0.63%) |
Mar 07, 2024 | 14.28 | 14.32 | 14.21 | 14.29 | 57,199 | +0.05(+0.39%) |
Mar 06, 2024 | 14.30 | 14.34 | 14.22 | 14.23 | 893,170 | +0.02(+0.18%) |
Mar 05, 2024 | 14.30 | 14.39 | 14.15 | 14.21 | 1,318,000 | +0.06(+0.42%) |
Mar 04, 2024 | 14.18 | 14.19 | 14.12 | 14.15 | 81,779 | -0.10(-0.70%) |
Mar 01, 2024 | 14.18 | 14.28 | 14.06 | 14.25 | 437,461 | +0.17(+1.21%) |
Feb 29, 2024 | 13.99 | 14.11 | 13.97 | 14.08 | 696,318 | -0.05(-0.35%) |
Feb 28, 2024 | 14.14 | 14.20 | 14.06 | 14.13 | 596,370 | -0.15(-1.05%) |
Feb 27, 2024 | 14.10 | 14.29 | 14.10 | 14.28 | 930,803 | +0.46(+3.29%) |
Feb 26, 2024 | 13.86 | 13.93 | 13.81 | 13.82 | 210,519 | +0.06(+0.47%) |
Feb 23, 2024 | 13.85 | 13.85 | 13.76 | 13.76 | 496,778 | -0.19(-1.36%) |
Feb 22, 2024 | 13.99 | 14.04 | 13.95 | 13.95 | 974,871 | +0.03(+0.22%) |
Feb 21, 2024 | 13.99 | 13.99 | 13.83 | 13.92 | 70,233 | -0.09(-0.64%) |
Feb 20, 2024 | 13.97 | 14.02 | 13.90 | 14.01 | 738,215 | +0.23(+1.67%) |
Feb 16, 2024 | 13.65 | 13.81 | 13.65 | 13.78 | 31,131 | +0.11(+0.80%) |
Feb 15, 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 51,401 | +0.05(+0.37%) |
Feb 14, 2024 | 13.63 | 13.65 | 13.51 | 13.62 | 912,572 | +0.20(+1.49%) |
Feb 13, 2024 | 13.87 | 13.87 | 13.29 | 13.42 | 1,827,313 | -0.51(-3.66%) |
Feb 12, 2024 | 13.88 | 14.04 | 13.85 | 13.93 | 235,233 | +0.12(+0.87%) |
Feb 09, 2024 | 13.79 | 13.93 | 13.76 | 13.81 | 265,200 | +0.10(+0.73%) |
Feb 08, 2024 | 13.74 | 13.77 | 13.62 | 13.71 | 1,193,728 | -0.26(-1.86%) |
Feb 07, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 24,907 | +0.05(+0.36%) |
Feb 06, 2024 | 13.83 | 13.98 | 13.83 | 13.92 | 1,215,255 | +0.21(+1.53%) |
Feb 05, 2024 | 13.82 | 13.82 | 13.56 | 13.71 | 359,793 | -0.12(-0.87%) |
Feb 02, 2024 | 13.89 | 13.92 | 13.76 | 13.83 | 734,098 | -0.30(-2.12%) |
Feb 01, 2024 | 13.99 | 14.15 | 13.97 | 14.13 | 775,733 | +0.14(+1.00%) |
Jan 31, 2024 | 14.18 | 14.28 | 13.97 | 13.99 | 2,286,296 | +0.13(+0.94%) |
Jan 30, 2024 | 13.88 | 13.90 | 13.75 | 13.86 | 583,470 | -0.17(-1.21%) |
Jan 29, 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 467,416 | -0.21(-1.47%) |
Jan 26, 2024 | 14.28 | 14.31 | 14.18 | 14.24 | 162,787 | +0.00(+0.00%) |
Jan 25, 2024 | 14.19 | 14.27 | 14.14 | 14.24 | 71,080 | +0.16(+1.14%) |
Jan 24, 2024 | 14.29 | 14.32 | 14.04 | 14.08 | 131,878 | -0.01(-0.07%) |
Jan 23, 2024 | 13.90 | 14.11 | 13.87 | 14.09 | 1,476,188 | +0.32(+2.32%) |
Jan 22, 2024 | 13.97 | 14.05 | 13.63 | 13.77 | 92,227 | -0.30(-2.13%) |
Jan 19, 2024 | 13.83 | 14.10 | 13.80 | 14.07 | 1,637,489 | +0.11(+0.79%) |
Jan 18, 2024 | 14.00 | 14.00 | 13.86 | 13.96 | 31,717 | -0.12(-0.85%) |
Jan 17, 2024 | 14.04 | 14.10 | 13.97 | 14.08 | 230,226 | -0.05(-0.35%) |
Jan 16, 2024 | 14.38 | 14.35 | 14.13 | 14.13 | 44,467 | -0.49(-3.35%) |
Jan 12, 2024 | 14.78 | 14.85 | 14.59 | 14.62 | 435,782 | +0.02(+0.14%) |
Jan 11, 2024 | 14.60 | 14.64 | 14.41 | 14.60 | 514,282 | +0.04(+0.27%) |
Jan 10, 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 51,607 | -0.03(-0.20%) |
Jan 09, 2024 | 14.61 | 14.67 | 14.59 | 14.59 | 80,864 | -0.15(-1.02%) |
Jan 08, 2024 | 14.54 | 14.78 | 14.54 | 14.74 | 117,532 | +0.23(+1.59%) |
Jan 05, 2024 | 14.51 | 14.66 | 14.43 | 14.51 | 2,574,896 | +0.24(+1.68%) |
Jan 04, 2024 | 14.32 | 14.36 | 14.17 | 14.27 | 713,927 | -0.24(-1.65%) |
Jan 03, 2024 | 14.41 | 14.61 | 14.41 | 14.51 | 99,746 | +0.03(+0.21%) |
Jan 02, 2024 | 14.84 | 14.88 | 14.41 | 14.48 | 3,217,530 | -0.58(-3.85%) |
Dec 29, 2023 | 15.16 | 15.19 | 15.01 | 15.06 | 142,221 | -0.03(-0.20%) |
Dec 28, 2023 | 15.25 | 15.28 | 15.06 | 15.09 | 451,806 | -0.19(-1.22%) |
Dec 27, 2023 | 15.17 | 15.29 | 15.16 | 15.28 | 576,824 | +0.07(+0.43%) |
Dec 26, 2023 | 15.09 | 15.22 | 15.08 | 15.21 | 711,112 | +0.20(+1.33%) |
Dec 22, 2023 | 14.98 | 15.07 | 14.88 | 15.01 | 1,033,764 | +0.04(+0.27%) |
Dec 21, 2023 | 14.98 | 15.04 | 14.89 | 14.97 | 412,959 | +0.20(+1.35%) |
Dec 20, 2023 | 14.98 | 14.99 | 14.72 | 14.77 | 1,655,207 | -0.21(-1.43%) |
Dec 19, 2023 | 14.94 | 15.05 | 14.94 | 14.98 | 150,321 | +0.17(+1.13%) |
Dec 18, 2023 | 14.66 | 14.87 | 14.64 | 14.82 | 102,140 | +0.21(+1.41%) |
Dec 15, 2023 | 14.83 | 14.83 | 14.57 | 14.61 | 1,239,093 | -0.27(-1.79%) |
Dec 14, 2023 | 14.93 | 15.04 | 14.77 | 14.88 | 3,430,149 | +0.18(+1.20%) |
Dec 13, 2023 | 14.27 | 14.77 | 14.16 | 14.70 | 1,018,031 | +0.55(+3.89%) |
Dec 12, 2023 | 14.21 | 14.21 | 14.07 | 14.15 | 112,763 | -0.04(-0.28%) |
Dec 11, 2023 | 14.12 | 14.23 | 14.08 | 14.19 | 714,777 | -0.06(-0.41%) |
Dec 08, 2023 | 14.10 | 14.34 | 14.02 | 14.25 | 161,730 | +0.00(+0.00%) |
Dec 07, 2023 | 14.33 | 14.34 | 14.12 | 14.25 | 1,494,776 | +0.08(+0.56%) |
Dec 06, 2023 | 14.37 | 14.37 | 14.13 | 14.17 | 191,355 | +0.00(+0.00%) |
Dec 05, 2023 | 14.16 | 14.27 | 14.04 | 14.17 | 1,630,496 | +0.08(+0.56%) |
Dec 04, 2023 | 14.14 | 14.20 | 14.05 | 14.09 | 1,408,375 | -0.26(-1.78%) |
Dec 01, 2023 | 13.92 | 14.36 | 13.92 | 14.35 | 1,117,694 | +0.39(+2.82%) |
Nov 30, 2023 | 13.87 | 13.98 | 13.78 | 13.95 | 171,454 | +0.06(+0.42%) |
Nov 29, 2023 | 14.06 | 14.14 | 13.87 | 13.89 | 596,511 | -0.17(-1.19%) |
Nov 28, 2023 | 13.81 | 14.11 | 13.81 | 14.06 | 24,951 | +0.24(+1.71%) |
Nov 27, 2023 | 13.78 | 13.84 | 13.67 | 13.82 | 136,954 | +0.00(+0.00%) |
Nov 24, 2023 | 13.78 | 13.86 | 13.76 | 13.82 | 103,021 | -0.01(-0.07%) |
Nov 22, 2023 | 14.18 | 14.18 | 13.80 | 13.83 | 589,829 | -0.09(-0.64%) |
Nov 21, 2023 | 14.15 | 14.15 | 13.80 | 13.92 | 1,530,482 | -0.34(-2.41%) |
Nov 20, 2023 | 14.02 | 14.28 | 14.02 | 14.27 | 918,082 | +0.25(+1.75%) |
Nov 17, 2023 | 13.95 | 14.10 | 13.93 | 14.02 | 460,638 | -0.10(-0.70%) |
Nov 16, 2023 | 14.08 | 14.16 | 13.93 | 14.12 | 602,387 | +0.05(+0.35%) |
Nov 15, 2023 | 14.17 | 14.24 | 13.92 | 14.07 | 270,964 | +0.11(+0.78%) |
Nov 14, 2023 | 13.91 | 13.99 | 13.78 | 13.96 | 518,166 | +0.59(+4.41%) |
Nov 13, 2023 | 13.26 | 13.42 | 13.18 | 13.37 | 2,032,177 | -0.04(-0.29%) |
Nov 10, 2023 | 13.27 | 13.46 | 13.25 | 13.41 | 42,466 | +0.33(+2.56%) |
Nov 09, 2023 | 13.39 | 13.44 | 12.98 | 13.08 | 66,678 | -0.14(-1.04%) |
Nov 08, 2023 | 13.41 | 13.48 | 13.16 | 13.21 | 30,890 | -0.21(-1.54%) |
Nov 07, 2023 | 13.34 | 13.48 | 13.29 | 13.42 | 846,324 | +0.23(+1.72%) |
Nov 06, 2023 | 13.13 | 13.23 | 13.03 | 13.19 | 812,716 | -0.02(-0.15%) |
Nov 03, 2023 | 12.99 | 13.22 | 12.96 | 13.21 | 1,330,843 | +0.32(+2.52%) |
Nov 02, 2023 | 12.67 | 12.97 | 12.65 | 12.89 | 320,735 | +0.46(+3.72%) |
Nov 01, 2023 | 12.30 | 12.47 | 12.19 | 12.43 | 717,278 | +0.24(+1.94%) |
Oct 31, 2023 | 11.89 | 12.20 | 11.87 | 12.19 | 732,125 | +0.25(+2.06%) |
Oct 30, 2023 | 12.36 | 12.36 | 11.92 | 11.94 | 1,087,136 | -0.26(-2.10%) |
Oct 27, 2023 | 12.73 | 12.74 | 12.18 | 12.20 | 439,549 | -0.33(-2.67%) |
Oct 26, 2023 | 12.47 | 12.56 | 12.43 | 12.54 | 4,229,164 | +0.20(+1.60%) |
Oct 25, 2023 | 12.43 | 12.43 | 12.29 | 12.34 | 546,390 | -0.21(-1.65%) |
Oct 24, 2023 | 12.38 | 12.54 | 12.35 | 12.54 | 21,433 | +0.26(+2.08%) |
Oct 23, 2023 | 12.09 | 12.48 | 12.04 | 12.29 | 1,151,228 | +0.17(+1.38%) |
Oct 20, 2023 | 12.08 | 12.18 | 11.94 | 12.12 | 84,161 | +0.00(+0.00%) |
Oct 19, 2023 | 12.14 | 12.37 | 12.08 | 12.12 | 238,103 | -0.01(-0.08%) |
Oct 18, 2023 | 12.35 | 12.35 | 12.13 | 12.13 | 752,496 | -0.36(-2.91%) |
Oct 17, 2023 | 12.46 | 12.70 | 12.46 | 12.50 | 657,384 | -0.17(-1.32%) |
Oct 16, 2023 | 12.58 | 12.71 | 12.54 | 12.66 | 48,947 | +0.26(+2.06%) |
Oct 13, 2023 | 12.64 | 12.72 | 12.41 | 12.41 | 38,606 | -0.15(-1.18%) |
Oct 12, 2023 | 12.71 | 12.72 | 12.34 | 12.55 | 116,606 | -0.27(-2.07%) |
Oct 11, 2023 | 12.88 | 12.92 | 12.67 | 12.82 | 119,393 | -0.08(-0.61%) |
Oct 10, 2023 | 12.65 | 12.90 | 12.65 | 12.90 | 1,153,387 | +0.49(+3.96%) |
Oct 09, 2023 | 12.07 | 12.45 | 12.01 | 12.41 | 117,247 | +0.20(+1.61%) |
Oct 06, 2023 | 12.02 | 12.29 | 11.84 | 12.21 | 188,651 | -0.09(-0.72%) |
Oct 05, 2023 | 12.48 | 12.48 | 12.16 | 12.30 | 246,450 | -0.14(-1.11%) |
Oct 04, 2023 | 12.37 | 12.57 | 12.26 | 12.44 | 343,688 | +0.13(+1.04%) |
Oct 03, 2023 | 12.67 | 12.79 | 12.29 | 12.31 | 152,195 | -0.48(-3.77%) |