Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.68 | 15.71 | 15.63 | 15.71 | 208,234 | +0.06(+0.38%) |
May 16, 2024 | 15.75 | 15.77 | 15.63 | 15.65 | 153,338 | -0.08(-0.51%) |
May 15, 2024 | 15.85 | 15.93 | 15.69 | 15.73 | 170,385 | -0.02(-0.13%) |
May 14, 2024 | 15.68 | 15.79 | 15.68 | 15.75 | 100,235 | +0.14(+0.90%) |
May 13, 2024 | 15.59 | 15.67 | 15.58 | 15.61 | 92,662 | +0.07(+0.45%) |
May 10, 2024 | 15.54 | 15.59 | 15.48 | 15.54 | 366,090 | -0.04(-0.26%) |
May 09, 2024 | 15.43 | 15.58 | 15.43 | 15.58 | 91,804 | +0.18(+1.17%) |
May 08, 2024 | 15.40 | 15.42 | 15.31 | 15.40 | 81,403 | -0.06(-0.39%) |
May 07, 2024 | 15.50 | 15.57 | 15.44 | 15.46 | 77,138 | +0.00(+0.00%) |
May 06, 2024 | 15.43 | 15.49 | 15.42 | 15.46 | 96,528 | +0.12(+0.78%) |
May 03, 2024 | 15.47 | 15.55 | 15.31 | 15.34 | 106,856 | +0.05(+0.33%) |
May 02, 2024 | 15.36 | 15.37 | 15.21 | 15.29 | 239,486 | -0.01(-0.07%) |
May 01, 2024 | 15.15 | 15.49 | 15.15 | 15.30 | 54,801 | +0.20(+1.32%) |
Apr 30, 2024 | 15.39 | 15.39 | 15.08 | 15.10 | 117,356 | -0.31(-2.01%) |
Apr 29, 2024 | 15.37 | 15.50 | 15.34 | 15.41 | 207,924 | +0.04(+0.26%) |
Apr 26, 2024 | 15.26 | 15.45 | 15.23 | 15.37 | 119,562 | +0.18(+1.18%) |
Apr 25, 2024 | 15.17 | 15.24 | 15.02 | 15.19 | 199,041 | -0.10(-0.65%) |
Apr 24, 2024 | 15.27 | 15.33 | 15.11 | 15.29 | 139,274 | +0.14(+0.92%) |
Apr 23, 2024 | 14.91 | 15.16 | 14.88 | 15.15 | 113,452 | +0.22(+1.47%) |
Apr 22, 2024 | 14.85 | 14.96 | 14.77 | 14.93 | 118,521 | +0.16(+1.08%) |
Apr 19, 2024 | 14.57 | 14.78 | 14.53 | 14.77 | 104,706 | +0.21(+1.43%) |
Apr 18, 2024 | 14.55 | 14.65 | 14.47 | 14.56 | 86,957 | +0.08(+0.55%) |
Apr 17, 2024 | 14.50 | 14.59 | 14.42 | 14.48 | 75,678 | +0.08(+0.55%) |
Apr 16, 2024 | 14.53 | 14.53 | 14.32 | 14.40 | 186,674 | -0.12(-0.82%) |
Apr 15, 2024 | 14.78 | 14.83 | 14.43 | 14.52 | 126,144 | -0.17(-1.15%) |
Apr 12, 2024 | 14.81 | 14.89 | 14.64 | 14.69 | 62,628 | -0.21(-1.39%) |
Apr 11, 2024 | 14.83 | 14.90 | 14.70 | 14.90 | 78,590 | +0.12(+0.80%) |
Apr 10, 2024 | 15.09 | 15.09 | 14.68 | 14.78 | 239,720 | -0.49(-3.18%) |
Apr 09, 2024 | 15.25 | 15.27 | 15.15 | 15.27 | 102,673 | +0.04(+0.26%) |
Apr 08, 2024 | 15.10 | 15.23 | 15.07 | 15.23 | 118,795 | +0.15(+0.98%) |
Apr 05, 2024 | 15.03 | 15.10 | 14.96 | 15.08 | 73,693 | +0.05(+0.33%) |
Apr 04, 2024 | 15.25 | 15.28 | 15.01 | 15.03 | 116,504 | -0.09(-0.59%) |
Apr 03, 2024 | 15.04 | 15.14 | 15.03 | 15.12 | 99,732 | +0.07(+0.46%) |
Apr 02, 2024 | 15.12 | 15.16 | 15.01 | 15.05 | 104,241 | -0.15(-0.98%) |
Apr 01, 2024 | 15.33 | 15.34 | 15.13 | 15.20 | 166,045 | -0.14(-0.90%) |
Mar 28, 2024 | 15.22 | 15.36 | 15.22 | 15.33 | 102,186 | +0.18(+1.18%) |
Mar 27, 2024 | 14.94 | 15.16 | 14.93 | 15.16 | 165,703 | +0.29(+1.93%) |
Mar 26, 2024 | 15.06 | 15.06 | 14.86 | 14.87 | 141,342 | -0.12(-0.79%) |
Mar 25, 2024 | 14.99 | 15.09 | 14.97 | 14.99 | 124,096 | +0.08(+0.53%) |
Mar 22, 2024 | 15.13 | 15.16 | 14.90 | 14.91 | 185,765 | -0.19(-1.25%) |
Mar 21, 2024 | 14.99 | 15.16 | 14.99 | 15.10 | 205,344 | +0.17(+1.13%) |
Mar 20, 2024 | 14.69 | 15.00 | 14.60 | 14.93 | 214,170 | +0.27(+1.82%) |
Mar 19, 2024 | 14.61 | 14.67 | 14.55 | 14.66 | 140,046 | +0.05(+0.34%) |
Mar 18, 2024 | 14.70 | 14.70 | 14.55 | 14.61 | 177,294 | -0.07(-0.50%) |
Mar 15, 2024 | 14.57 | 14.69 | 14.51 | 14.69 | 111,183 | +0.12(+0.81%) |
Mar 14, 2024 | 14.95 | 14.95 | 14.52 | 14.57 | 170,809 | -0.38(-2.56%) |
Mar 13, 2024 | 14.98 | 15.04 | 14.92 | 14.95 | 129,419 | +0.00(+0.00%) |
Mar 12, 2024 | 14.96 | 14.98 | 14.83 | 14.95 | 73,383 | +0.00(+0.00%) |
Mar 11, 2024 | 14.96 | 15.07 | 14.91 | 14.95 | 103,105 | -0.03(-0.20%) |
Mar 08, 2024 | 15.00 | 15.15 | 14.91 | 14.98 | 115,174 | +0.03(+0.20%) |
Mar 07, 2024 | 15.03 | 15.03 | 14.89 | 14.95 | 110,086 | +0.01(+0.07%) |
Mar 06, 2024 | 14.82 | 14.97 | 14.80 | 14.94 | 158,021 | +0.17(+1.13%) |
Mar 05, 2024 | 14.72 | 14.87 | 14.66 | 14.77 | 85,794 | +0.05(+0.33%) |
Mar 04, 2024 | 14.75 | 14.89 | 14.67 | 14.72 | 106,332 | -0.02(-0.13%) |
Mar 01, 2024 | 14.68 | 14.74 | 14.50 | 14.74 | 105,907 | -0.04(-0.27%) |
Feb 29, 2024 | 14.67 | 14.79 | 14.66 | 14.78 | 71,035 | +0.21(+1.41%) |
Feb 28, 2024 | 14.59 | 14.64 | 14.46 | 14.58 | 206,511 | -0.02(-0.13%) |
Feb 27, 2024 | 14.58 | 14.62 | 14.48 | 14.60 | 255,316 | +0.09(+0.61%) |
Feb 26, 2024 | 14.61 | 14.70 | 14.46 | 14.51 | 213,545 | -0.11(-0.74%) |
Feb 23, 2024 | 14.64 | 14.72 | 14.57 | 14.62 | 115,321 | +0.02(+0.13%) |
Feb 22, 2024 | 14.63 | 14.70 | 14.52 | 14.60 | 115,954 | +0.12(+0.81%) |
Feb 21, 2024 | 14.44 | 14.50 | 14.34 | 14.48 | 47,803 | +0.04(+0.27%) |
Feb 20, 2024 | 14.54 | 14.54 | 14.41 | 14.44 | 93,880 | -0.11(-0.79%) |
Feb 16, 2024 | 14.56 | 14.66 | 14.44 | 14.55 | 156,932 | -0.11(-0.73%) |
Feb 15, 2024 | 14.34 | 14.69 | 14.34 | 14.66 | 125,670 | +0.37(+2.58%) |
Feb 14, 2024 | 14.27 | 14.31 | 14.19 | 14.29 | 111,902 | +0.16(+1.10%) |
Feb 13, 2024 | 14.37 | 14.37 | 14.07 | 14.14 | 104,167 | -0.50(-3.45%) |
Feb 12, 2024 | 14.34 | 14.64 | 14.34 | 14.64 | 101,467 | +0.31(+2.17%) |
Feb 09, 2024 | 14.33 | 14.33 | 14.16 | 14.33 | 320,293 | +0.08(+0.55%) |
Feb 08, 2024 | 14.29 | 14.32 | 14.15 | 14.25 | 100,236 | -0.02(-0.14%) |
Feb 07, 2024 | 14.55 | 14.55 | 14.18 | 14.27 | 170,119 | -0.29(-2.00%) |
Feb 06, 2024 | 14.58 | 14.66 | 14.50 | 14.56 | 75,885 | -0.01(-0.07%) |
Feb 05, 2024 | 14.70 | 14.72 | 14.40 | 14.57 | 118,115 | -0.24(-1.64%) |
Feb 02, 2024 | 14.87 | 14.91 | 14.74 | 14.82 | 147,470 | -0.17(-1.17%) |
Feb 01, 2024 | 15.12 | 15.12 | 14.65 | 14.99 | 172,926 | -0.01(-0.07%) |
Jan 31, 2024 | 15.49 | 15.50 | 14.99 | 15.00 | 183,745 | -0.57(-3.68%) |
Jan 30, 2024 | 15.66 | 15.68 | 15.56 | 15.57 | 82,426 | -0.14(-0.87%) |
Jan 29, 2024 | 15.46 | 15.71 | 15.39 | 15.71 | 100,529 | +0.27(+1.76%) |
Jan 26, 2024 | 15.46 | 15.53 | 15.40 | 15.44 | 75,484 | +0.05(+0.32%) |
Jan 25, 2024 | 15.37 | 15.43 | 15.22 | 15.39 | 127,750 | +0.12(+0.76%) |
Jan 24, 2024 | 15.44 | 15.50 | 15.25 | 15.27 | 81,899 | -0.06(-0.38%) |
Jan 23, 2024 | 15.24 | 15.35 | 15.22 | 15.33 | 100,883 | +0.09(+0.57%) |
Jan 22, 2024 | 15.17 | 15.33 | 15.15 | 15.24 | 92,721 | +0.10(+0.66%) |
Jan 19, 2024 | 15.12 | 15.14 | 14.92 | 15.14 | 113,443 | +0.07(+0.45%) |
Jan 18, 2024 | 15.12 | 15.15 | 14.89 | 15.08 | 162,309 | +0.01(+0.06%) |
Jan 17, 2024 | 15.13 | 15.18 | 14.94 | 15.07 | 82,897 | -0.16(-1.07%) |
Jan 16, 2024 | 15.37 | 15.33 | 15.14 | 15.23 | 143,864 | -0.22(-1.43%) |
Jan 12, 2024 | 15.51 | 15.68 | 15.39 | 15.45 | 136,083 | +0.03(+0.19%) |
Jan 11, 2024 | 15.54 | 15.54 | 15.22 | 15.42 | 116,464 | -0.12(-0.80%) |
Jan 10, 2024 | 15.49 | 15.58 | 15.40 | 15.55 | 104,012 | +0.10(+0.62%) |
Jan 09, 2024 | 15.46 | 15.50 | 15.37 | 15.45 | 63,374 | -0.08(-0.50%) |
Jan 08, 2024 | 15.30 | 15.53 | 15.25 | 15.53 | 137,688 | +0.22(+1.45%) |
Jan 05, 2024 | 15.13 | 15.38 | 15.10 | 15.31 | 111,268 | +0.14(+0.95%) |
Jan 04, 2024 | 15.13 | 15.30 | 15.09 | 15.16 | 123,735 | +0.08(+0.51%) |
Jan 03, 2024 | 15.30 | 15.30 | 15.02 | 15.09 | 180,599 | -0.28(-1.82%) |
Jan 02, 2024 | 15.21 | 15.43 | 15.15 | 15.37 | 169,207 | +0.11(+0.69%) |
Dec 29, 2023 | 15.45 | 15.46 | 15.24 | 15.26 | 136,255 | -0.23(-1.49%) |
Dec 28, 2023 | 15.52 | 15.54 | 15.44 | 15.49 | 132,555 | -0.02(-0.12%) |
Dec 27, 2023 | 15.48 | 15.52 | 15.40 | 15.51 | 154,507 | +0.06(+0.37%) |
Dec 26, 2023 | 15.36 | 15.48 | 15.32 | 15.45 | 98,857 | +0.13(+0.88%) |
Dec 22, 2023 | 15.43 | 15.53 | 15.28 | 15.32 | 131,262 | -0.05(-0.31%) |
Dec 21, 2023 | 15.32 | 15.37 | 15.21 | 15.37 | 222,411 | +0.22(+1.46%) |
Dec 20, 2023 | 15.35 | 15.51 | 15.14 | 15.14 | 249,517 | -0.21(-1.38%) |
Dec 19, 2023 | 15.22 | 15.44 | 15.22 | 15.36 | 383,882 | +0.18(+1.20%) |
Dec 18, 2023 | 15.27 | 15.30 | 15.17 | 15.17 | 153,210 | -0.03(-0.19%) |
Dec 15, 2023 | 15.31 | 15.31 | 15.13 | 15.20 | 174,159 | -0.10(-0.69%) |
Dec 14, 2023 | 15.16 | 15.38 | 15.16 | 15.31 | 168,889 | +0.30(+1.97%) |
Dec 13, 2023 | 14.61 | 15.04 | 14.53 | 15.01 | 188,244 | +0.43(+2.94%) |
Dec 12, 2023 | 14.53 | 14.64 | 14.47 | 14.58 | 108,982 | +0.08(+0.53%) |
Dec 11, 2023 | 14.61 | 14.62 | 14.51 | 14.51 | 129,616 | -0.11(-0.78%) |
Dec 08, 2023 | 14.48 | 14.63 | 14.44 | 14.62 | 101,479 | +0.12(+0.86%) |
Dec 07, 2023 | 14.32 | 14.50 | 14.29 | 14.50 | 45,776 | +0.20(+1.40%) |
Dec 06, 2023 | 14.45 | 14.58 | 14.29 | 14.30 | 85,732 | -0.10(-0.66%) |
Dec 05, 2023 | 14.48 | 14.48 | 14.37 | 14.39 | 86,522 | -0.10(-0.72%) |
Dec 04, 2023 | 14.35 | 14.50 | 14.35 | 14.50 | 111,970 | +0.10(+0.66%) |