Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.11 | 14.11 | 14.05 | 14.05 | 26,666 | -0.08(-0.57%) |
Jun 13, 2024 | 14.21 | 14.23 | 14.11 | 14.13 | 36,953 | -0.03(-0.21%) |
Jun 12, 2024 | 14.22 | 14.30 | 14.14 | 14.16 | 34,052 | -0.02(-0.12%) |
Jun 11, 2024 | 14.07 | 14.18 | 14.05 | 14.18 | 33,757 | +0.09(+0.65%) |
Jun 10, 2024 | 14.18 | 14.18 | 14.06 | 14.09 | 41,184 | -0.06(-0.46%) |
Jun 07, 2024 | 14.04 | 14.33 | 14.01 | 14.15 | 79,578 | +0.09(+0.64%) |
Jun 06, 2024 | 13.99 | 14.10 | 13.98 | 14.06 | 34,028 | +0.03(+0.21%) |
Jun 05, 2024 | 13.98 | 14.03 | 13.92 | 14.03 | 51,202 | +0.04(+0.29%) |
Jun 04, 2024 | 13.98 | 14.05 | 13.92 | 13.99 | 31,497 | +0.00(+0.00%) |
Jun 03, 2024 | 14.07 | 14.14 | 13.96 | 13.99 | 59,738 | -0.12(-0.85%) |
May 31, 2024 | 14.04 | 14.12 | 13.97 | 14.11 | 49,111 | +0.16(+1.15%) |
May 30, 2024 | 13.98 | 14.04 | 13.91 | 13.95 | 36,817 | +0.02(+0.14%) |
May 29, 2024 | 14.01 | 14.05 | 13.88 | 13.93 | 47,853 | -0.08(-0.57%) |
May 28, 2024 | 14.11 | 14.15 | 13.99 | 14.01 | 33,336 | -0.10(-0.71%) |
May 24, 2024 | 14.10 | 14.23 | 14.05 | 14.11 | 86,847 | -0.02(-0.14%) |
May 23, 2024 | 14.18 | 14.18 | 14.07 | 14.13 | 46,780 | -0.05(-0.35%) |
May 22, 2024 | 14.26 | 14.30 | 14.15 | 14.18 | 44,116 | -0.16(-1.12%) |
May 21, 2024 | 14.36 | 14.36 | 14.32 | 14.34 | 20,601 | +0.02(+0.14%) |
May 20, 2024 | 14.37 | 14.38 | 14.30 | 14.32 | 49,499 | -0.07(-0.49%) |
May 17, 2024 | 14.43 | 14.43 | 14.35 | 14.39 | 28,550 | +0.02(+0.14%) |
May 16, 2024 | 14.47 | 14.47 | 14.35 | 14.37 | 23,898 | -0.03(-0.21%) |
May 15, 2024 | 14.45 | 14.45 | 14.33 | 14.40 | 32,775 | +0.05(+0.38%) |
May 14, 2024 | 14.28 | 14.37 | 14.20 | 14.35 | 34,679 | +0.09(+0.60%) |
May 13, 2024 | 14.23 | 14.28 | 14.23 | 14.26 | 12,090 | +0.00(+0.00%) |
May 10, 2024 | 14.25 | 14.27 | 14.23 | 14.26 | 20,628 | +0.04(+0.28%) |
May 09, 2024 | 14.29 | 14.31 | 14.21 | 14.22 | 36,295 | -0.05(-0.35%) |
May 08, 2024 | 14.25 | 14.31 | 14.23 | 14.27 | 44,692 | +0.07(+0.49%) |
May 07, 2024 | 14.12 | 14.28 | 14.12 | 14.20 | 35,886 | +0.06(+0.42%) |
May 06, 2024 | 14.23 | 14.23 | 14.09 | 14.14 | 40,327 | -0.03(-0.21%) |
May 03, 2024 | 14.11 | 14.17 | 14.04 | 14.17 | 51,013 | +0.07(+0.50%) |
May 02, 2024 | 14.08 | 14.13 | 13.99 | 14.10 | 68,938 | -0.01(-0.07%) |
May 01, 2024 | 14.09 | 14.19 | 14.02 | 14.11 | 143,588 | +0.00(+0.03%) |
Apr 30, 2024 | 14.18 | 14.18 | 14.00 | 14.11 | 87,294 | -0.03(-0.24%) |
Apr 29, 2024 | 14.11 | 14.15 | 14.00 | 14.14 | 68,431 | +0.03(+0.22%) |
Apr 26, 2024 | 14.12 | 14.16 | 14.08 | 14.11 | 71,935 | -0.02(-0.15%) |
Apr 25, 2024 | 14.26 | 14.26 | 14.09 | 14.13 | 58,674 | -0.16(-1.15%) |
Apr 24, 2024 | 14.35 | 14.36 | 14.15 | 14.29 | 54,383 | -0.04(-0.25%) |
Apr 23, 2024 | 14.30 | 14.35 | 14.30 | 14.33 | 38,518 | +0.04(+0.28%) |
Apr 22, 2024 | 14.24 | 14.29 | 14.22 | 14.29 | 32,583 | +0.00(+0.01%) |
Apr 19, 2024 | 14.25 | 14.31 | 14.23 | 14.29 | 54,747 | +0.01(+0.06%) |
Apr 18, 2024 | 14.25 | 14.33 | 14.18 | 14.28 | 63,583 | +0.05(+0.38%) |
Apr 17, 2024 | 14.15 | 14.23 | 14.15 | 14.23 | 30,028 | +0.06(+0.40%) |
Apr 16, 2024 | 14.14 | 14.18 | 14.09 | 14.17 | 34,401 | +0.01(+0.07%) |
Apr 15, 2024 | 14.09 | 14.21 | 14.06 | 14.16 | 152,032 | +0.07(+0.50%) |
Apr 12, 2024 | 14.16 | 14.20 | 14.08 | 14.09 | 59,194 | -0.07(-0.49%) |
Apr 11, 2024 | 14.17 | 14.19 | 14.16 | 14.16 | 17,560 | -0.02(-0.13%) |
Apr 10, 2024 | 14.15 | 14.21 | 14.09 | 14.18 | 82,227 | +0.05(+0.34%) |
Apr 09, 2024 | 14.16 | 14.21 | 14.13 | 14.13 | 56,603 | -0.05(-0.35%) |
Apr 08, 2024 | 14.11 | 14.20 | 14.11 | 14.18 | 58,496 | +0.05(+0.35%) |
Apr 05, 2024 | 14.14 | 14.15 | 14.10 | 14.13 | 46,503 | +0.02(+0.14%) |
Apr 04, 2024 | 14.18 | 14.25 | 14.10 | 14.11 | 51,142 | -0.04(-0.28%) |
Apr 03, 2024 | 14.22 | 14.26 | 14.13 | 14.15 | 105,722 | -0.10(-0.70%) |
Apr 02, 2024 | 14.32 | 14.32 | 14.23 | 14.25 | 51,454 | -0.08(-0.56%) |
Apr 01, 2024 | 14.35 | 14.40 | 14.32 | 14.33 | 58,876 | +0.00(+0.00%) |
Mar 28, 2024 | 14.32 | 14.35 | 14.29 | 14.33 | 50,740 | +0.04(+0.28%) |
Mar 27, 2024 | 14.35 | 14.35 | 14.27 | 14.29 | 59,716 | +0.04(+0.28%) |
Mar 26, 2024 | 14.30 | 14.33 | 14.25 | 14.25 | 70,760 | +0.00(+0.00%) |
Mar 25, 2024 | 14.29 | 14.33 | 14.25 | 14.25 | 28,427 | -0.04(-0.28%) |
Mar 22, 2024 | 14.43 | 14.43 | 14.28 | 14.29 | 31,778 | -0.11(-0.76%) |
Mar 21, 2024 | 14.37 | 14.51 | 14.37 | 14.40 | 35,713 | -0.02(-0.14%) |
Mar 20, 2024 | 14.37 | 14.44 | 14.36 | 14.42 | 53,185 | -0.08(-0.55%) |
Mar 19, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 58,487 | +0.10(+0.69%) |
Mar 18, 2024 | 14.43 | 14.48 | 14.37 | 14.40 | 27,500 | -0.01(-0.07%) |
Mar 15, 2024 | 14.37 | 14.42 | 14.30 | 14.41 | 72,518 | +0.16(+1.12%) |
Mar 14, 2024 | 14.50 | 14.56 | 14.25 | 14.25 | 104,711 | -0.25(-1.72%) |
Mar 13, 2024 | 14.38 | 14.52 | 14.38 | 14.50 | 57,755 | +0.12(+0.83%) |
Mar 12, 2024 | 14.27 | 14.39 | 14.27 | 14.38 | 35,460 | +0.08(+0.56%) |
Mar 11, 2024 | 14.24 | 14.31 | 14.22 | 14.30 | 36,307 | +0.04(+0.28%) |
Mar 08, 2024 | 14.23 | 14.26 | 14.18 | 14.26 | 62,102 | -0.01(-0.07%) |
Mar 07, 2024 | 14.22 | 14.31 | 14.22 | 14.27 | 68,903 | +0.06(+0.42%) |
Mar 06, 2024 | 14.20 | 14.23 | 14.17 | 14.21 | 62,879 | +0.07(+0.50%) |
Mar 05, 2024 | 14.19 | 14.20 | 14.12 | 14.14 | 31,696 | -0.03(-0.21%) |
Mar 04, 2024 | 14.37 | 14.37 | 14.14 | 14.17 | 121,650 | -0.09(-0.63%) |
Mar 01, 2024 | 14.25 | 14.30 | 14.23 | 14.26 | 120,249 | +0.05(+0.35%) |
Feb 29, 2024 | 14.15 | 14.24 | 14.11 | 14.21 | 80,662 | +0.14(+1.00%) |
Feb 28, 2024 | 14.02 | 14.07 | 14.00 | 14.07 | 45,431 | +0.05(+0.36%) |
Feb 27, 2024 | 14.02 | 14.07 | 13.98 | 14.02 | 79,178 | +0.06(+0.43%) |
Feb 26, 2024 | 14.04 | 14.07 | 13.95 | 13.96 | 130,353 | -0.08(-0.57%) |
Feb 23, 2024 | 14.12 | 14.16 | 14.00 | 14.04 | 68,323 | +0.01(+0.07%) |
Feb 22, 2024 | 14.04 | 14.04 | 13.99 | 14.03 | 63,127 | +0.04(+0.29%) |
Feb 21, 2024 | 13.88 | 13.99 | 13.88 | 13.99 | 68,563 | +0.14(+1.04%) |
Feb 20, 2024 | 13.77 | 13.85 | 13.75 | 13.85 | 102,070 | +0.03(+0.22%) |
Feb 16, 2024 | 13.80 | 13.89 | 13.72 | 13.82 | 198,633 | +0.01(+0.07%) |
Feb 15, 2024 | 13.82 | 13.88 | 13.77 | 13.81 | 161,289 | +0.02(+0.14%) |
Feb 14, 2024 | 13.67 | 13.79 | 13.67 | 13.79 | 131,854 | +0.18(+1.31%) |
Feb 13, 2024 | 13.59 | 13.65 | 13.50 | 13.61 | 174,422 | +0.00(+0.00%) |
Feb 12, 2024 | 13.49 | 13.62 | 13.48 | 13.61 | 348,671 | +0.14(+1.03%) |
Feb 09, 2024 | 13.47 | 13.48 | 13.42 | 13.47 | 48,004 | +0.00(+0.00%) |
Feb 08, 2024 | 13.54 | 13.55 | 13.43 | 13.47 | 49,547 | -0.05(-0.37%) |
Feb 07, 2024 | 13.56 | 13.56 | 13.49 | 13.52 | 47,478 | +0.01(+0.07%) |
Feb 06, 2024 | 13.51 | 13.56 | 13.45 | 13.51 | 61,141 | +0.05(+0.37%) |
Feb 05, 2024 | 13.49 | 13.49 | 13.40 | 13.46 | 74,702 | +0.01(+0.07%) |
Feb 02, 2024 | 13.48 | 13.49 | 13.39 | 13.45 | 58,759 | -0.01(-0.07%) |
Feb 01, 2024 | 13.48 | 13.49 | 13.41 | 13.46 | 91,999 | +0.04(+0.30%) |
Jan 31, 2024 | 13.50 | 13.51 | 13.39 | 13.42 | 44,841 | +0.01(+0.07%) |
Jan 30, 2024 | 13.38 | 13.46 | 13.38 | 13.41 | 53,843 | +0.04(+0.30%) |
Jan 29, 2024 | 13.38 | 13.41 | 13.34 | 13.37 | 43,849 | +0.03(+0.22%) |
Jan 26, 2024 | 13.39 | 13.39 | 13.29 | 13.34 | 31,427 | +0.00(+0.00%) |
Jan 25, 2024 | 13.32 | 13.38 | 13.30 | 13.34 | 38,391 | +0.03(+0.22%) |
Jan 24, 2024 | 13.41 | 13.42 | 13.28 | 13.31 | 79,446 | +0.01(+0.07%) |
Jan 23, 2024 | 13.33 | 13.34 | 13.26 | 13.30 | 30,323 | +0.01(+0.07%) |
Jan 22, 2024 | 13.38 | 13.40 | 13.22 | 13.29 | 67,007 | +0.01(+0.07%) |
Jan 19, 2024 | 13.37 | 13.39 | 13.25 | 13.28 | 23,800 | -0.03(-0.22%) |
Jan 18, 2024 | 13.32 | 13.38 | 13.24 | 13.31 | 45,863 | +0.03(+0.22%) |
Jan 17, 2024 | 13.37 | 13.39 | 13.25 | 13.28 | 48,465 | -0.07(-0.52%) |
Jan 16, 2024 | 13.28 | 13.37 | 13.28 | 13.35 | 40,388 | +0.10(+0.75%) |
Jan 12, 2024 | 13.26 | 13.28 | 13.18 | 13.25 | 64,309 | -0.03(-0.22%) |
Jan 11, 2024 | 13.25 | 13.30 | 13.20 | 13.28 | 57,319 | +0.00(+0.00%) |
Jan 10, 2024 | 13.25 | 13.29 | 13.20 | 13.28 | 57,918 | +0.01(+0.08%) |
Jan 09, 2024 | 13.29 | 13.31 | 13.23 | 13.27 | 64,118 | -0.01(-0.08%) |
Jan 08, 2024 | 13.26 | 13.29 | 13.23 | 13.28 | 72,059 | +0.09(+0.68%) |
Jan 05, 2024 | 13.31 | 13.31 | 13.15 | 13.19 | 89,808 | +0.00(+0.00%) |
Jan 04, 2024 | 13.25 | 13.26 | 13.16 | 13.19 | 36,615 | +0.01(+0.08%) |
Jan 03, 2024 | 13.28 | 13.28 | 13.17 | 13.18 | 37,935 | -0.07(-0.52%) |
Jan 02, 2024 | 13.19 | 13.32 | 13.19 | 13.25 | 43,599 | +0.01(+0.07%) |
Dec 29, 2023 | 13.29 | 13.30 | 13.22 | 13.24 | 58,697 | +0.01(+0.07%) |
Dec 28, 2023 | 13.20 | 13.29 | 13.19 | 13.23 | 44,017 | +0.07(+0.56%) |
Dec 27, 2023 | 13.17 | 13.19 | 13.04 | 13.16 | 105,169 | +0.04(+0.34%) |
Dec 26, 2023 | 13.16 | 13.21 | 13.06 | 13.11 | 64,432 | -0.03(-0.26%) |
Dec 22, 2023 | 13.15 | 13.15 | 13.07 | 13.15 | 65,106 | +0.09(+0.68%) |
Dec 21, 2023 | 13.08 | 13.18 | 13.04 | 13.06 | 48,111 | +0.03(+0.23%) |
Dec 20, 2023 | 13.08 | 13.11 | 12.98 | 13.03 | 58,203 | -0.02(-0.12%) |
Dec 19, 2023 | 13.03 | 13.11 | 12.99 | 13.05 | 138,987 | +0.08(+0.60%) |
Dec 18, 2023 | 13.06 | 13.16 | 12.97 | 12.97 | 84,626 | -0.13(-0.97%) |
Dec 15, 2023 | 13.10 | 13.17 | 13.05 | 13.09 | 110,846 | +0.04(+0.30%) |
Dec 14, 2023 | 12.97 | 13.09 | 12.97 | 13.06 | 76,318 | +0.16(+1.21%) |
Dec 13, 2023 | 12.84 | 12.94 | 12.82 | 12.90 | 64,528 | +0.07(+0.53%) |
Dec 12, 2023 | 12.78 | 12.86 | 12.77 | 12.83 | 67,527 | +0.05(+0.38%) |
Dec 11, 2023 | 12.80 | 12.86 | 12.76 | 12.78 | 45,240 | +0.00(+0.00%) |
Dec 08, 2023 | 12.78 | 12.88 | 12.78 | 12.78 | 30,812 | -0.05(-0.38%) |
Dec 07, 2023 | 12.71 | 13.00 | 12.69 | 12.83 | 90,020 | +0.08(+0.61%) |
Dec 06, 2023 | 12.83 | 12.86 | 12.75 | 12.75 | 18,613 | -0.08(-0.61%) |
Dec 05, 2023 | 12.72 | 12.83 | 12.72 | 12.83 | 41,284 | +0.11(+0.84%) |
Dec 04, 2023 | 12.72 | 12.79 | 12.68 | 12.72 | 92,793 | -0.05(-0.38%) |
Dec 01, 2023 | 12.68 | 12.77 | 12.65 | 12.77 | 58,215 | +0.11(+0.85%) |
Nov 30, 2023 | 12.67 | 12.70 | 12.56 | 12.67 | 44,024 | +0.06(+0.46%) |
Nov 29, 2023 | 12.69 | 12.76 | 12.58 | 12.61 | 74,588 | -0.09(-0.69%) |
Nov 28, 2023 | 12.73 | 12.75 | 12.67 | 12.69 | 57,916 | +0.00(+0.00%) |
Nov 27, 2023 | 12.71 | 12.85 | 12.66 | 12.69 | 47,941 | -0.04(-0.31%) |
Nov 24, 2023 | 12.71 | 12.78 | 12.69 | 12.73 | 17,081 | +0.06(+0.46%) |
Nov 22, 2023 | 12.64 | 12.76 | 12.59 | 12.68 | 30,251 | +0.05(+0.39%) |
Nov 21, 2023 | 12.58 | 12.67 | 12.58 | 12.63 | 44,932 | +0.02(+0.15%) |
Nov 20, 2023 | 12.60 | 12.66 | 12.57 | 12.61 | 22,861 | +0.01(+0.08%) |
Nov 17, 2023 | 12.63 | 12.64 | 12.50 | 12.60 | 45,135 | +0.09(+0.69%) |
Nov 16, 2023 | 12.56 | 12.58 | 12.47 | 12.51 | 31,357 | -0.01(-0.08%) |
Nov 15, 2023 | 12.62 | 12.62 | 12.48 | 12.52 | 50,061 | -0.08(-0.61%) |
Nov 14, 2023 | 12.69 | 12.69 | 12.48 | 12.60 | 61,251 | +0.05(+0.38%) |
Nov 13, 2023 | 12.47 | 12.56 | 12.44 | 12.55 | 28,899 | +0.08(+0.62%) |
Nov 10, 2023 | 12.42 | 12.50 | 12.42 | 12.47 | 22,688 | +0.04(+0.31%) |
Nov 09, 2023 | 12.45 | 12.51 | 12.43 | 12.43 | 36,675 | -0.04(-0.31%) |
Nov 08, 2023 | 12.46 | 12.54 | 12.44 | 12.47 | 39,077 | +0.00(+0.00%) |
Nov 07, 2023 | 12.47 | 12.50 | 12.46 | 12.47 | 26,873 | +0.04(+0.31%) |
Nov 06, 2023 | 12.57 | 12.57 | 12.40 | 12.43 | 40,324 | -0.12(-0.92%) |
Nov 03, 2023 | 12.68 | 12.69 | 12.55 | 12.55 | 46,768 | -0.01(-0.08%) |
Nov 02, 2023 | 12.56 | 12.68 | 12.56 | 12.56 | 81,940 | +0.06(+0.46%) |