Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.12 | 14.31 | 14.04 | 14.20 | 615,097 | +0.10(+0.71%) |
Jun 14, 2024 | 14.04 | 14.19 | 13.98 | 14.10 | 598,300 | -0.19(-1.33%) |
Jun 13, 2024 | 14.48 | 14.54 | 14.16 | 14.29 | 636,767 | -0.20(-1.38%) |
Jun 12, 2024 | 14.86 | 14.90 | 14.49 | 14.49 | 509,923 | -0.12(-0.82%) |
Jun 11, 2024 | 14.58 | 14.80 | 14.58 | 14.61 | 694,495 | -0.09(-0.61%) |
Jun 10, 2024 | 14.67 | 15.19 | 14.54 | 14.70 | 432,768 | +0.03(+0.20%) |
Jun 07, 2024 | 15.00 | 15.05 | 14.64 | 14.67 | 775,511 | -0.46(-3.04%) |
Jun 06, 2024 | 15.19 | 15.32 | 15.07 | 15.13 | 912,893 | -0.07(-0.46%) |
Jun 05, 2024 | 15.05 | 15.23 | 14.75 | 15.20 | 610,373 | +0.25(+1.67%) |
Jun 04, 2024 | 15.39 | 15.49 | 14.85 | 14.95 | 933,861 | -0.55(-3.55%) |
Jun 03, 2024 | 15.69 | 15.83 | 15.40 | 15.50 | 805,262 | -0.16(-1.02%) |
May 31, 2024 | 15.75 | 15.88 | 15.60 | 15.66 | 732,866 | -0.05(-0.32%) |
May 30, 2024 | 15.68 | 15.85 | 15.59 | 15.71 | 498,871 | +0.03(+0.19%) |
May 29, 2024 | 15.79 | 15.85 | 15.68 | 15.68 | 856,549 | -0.28(-1.75%) |
May 28, 2024 | 16.07 | 16.23 | 15.85 | 15.96 | 435,591 | -0.06(-0.37%) |
May 24, 2024 | 16.13 | 16.13 | 15.98 | 16.02 | 454,138 | -0.01(-0.06%) |
May 23, 2024 | 16.04 | 16.20 | 15.98 | 16.03 | 629,862 | +0.03(+0.19%) |
May 22, 2024 | 16.13 | 16.21 | 15.73 | 16.00 | 888,868 | -0.23(-1.42%) |
May 21, 2024 | 16.31 | 16.39 | 16.04 | 16.23 | 862,154 | -0.15(-0.92%) |
May 20, 2024 | 16.29 | 16.41 | 16.23 | 16.38 | 523,932 | +0.04(+0.24%) |
May 17, 2024 | 16.26 | 16.35 | 16.13 | 16.34 | 584,732 | +0.16(+0.99%) |
May 16, 2024 | 16.30 | 16.60 | 16.17 | 16.18 | 1,162,338 | -0.11(-0.68%) |
May 15, 2024 | 16.21 | 16.31 | 16.12 | 16.29 | 700,498 | +0.18(+1.12%) |
May 14, 2024 | 16.21 | 16.27 | 15.95 | 16.11 | 959,120 | -0.03(-0.19%) |
May 13, 2024 | 16.07 | 16.21 | 15.94 | 16.14 | 913,256 | +0.12(+0.75%) |
May 10, 2024 | 16.31 | 16.45 | 16.02 | 16.02 | 1,223,534 | -0.30(-1.84%) |
May 09, 2024 | 16.26 | 16.37 | 16.00 | 16.32 | 860,398 | +0.00(+0.00%) |
May 08, 2024 | 15.74 | 16.36 | 15.61 | 16.32 | 1,715,932 | +0.52(+3.29%) |
May 07, 2024 | 15.46 | 15.91 | 15.35 | 15.80 | 1,181,528 | +0.31(+2.00%) |
May 06, 2024 | 15.00 | 15.53 | 14.91 | 15.49 | 726,347 | +0.51(+3.40%) |
May 03, 2024 | 14.50 | 15.05 | 14.34 | 14.98 | 882,020 | +0.75(+5.27%) |
May 02, 2024 | 13.52 | 14.37 | 13.26 | 14.23 | 1,661,888 | -0.36(-2.47%) |
May 01, 2024 | 14.48 | 14.84 | 14.44 | 14.59 | 841,680 | +0.09(+0.62%) |
Apr 30, 2024 | 14.94 | 14.94 | 14.36 | 14.50 | 1,159,745 | -0.50(-3.33%) |
Apr 29, 2024 | 14.90 | 15.05 | 14.74 | 15.00 | 657,912 | +0.20(+1.35%) |
Apr 26, 2024 | 14.53 | 14.97 | 14.52 | 14.80 | 903,871 | +0.35(+2.42%) |
Apr 25, 2024 | 14.32 | 14.54 | 14.20 | 14.45 | 613,414 | +0.13(+0.91%) |
Apr 24, 2024 | 14.19 | 14.47 | 14.16 | 14.32 | 843,836 | +0.07(+0.49%) |
Apr 23, 2024 | 14.19 | 14.30 | 14.14 | 14.25 | 754,087 | +0.06(+0.42%) |
Apr 22, 2024 | 14.17 | 14.26 | 14.09 | 14.19 | 800,762 | +0.15(+1.07%) |
Apr 19, 2024 | 13.98 | 14.16 | 13.94 | 14.04 | 880,797 | -0.02(-0.14%) |
Apr 18, 2024 | 14.12 | 14.59 | 14.04 | 14.06 | 653,418 | -0.01(-0.07%) |
Apr 17, 2024 | 13.93 | 14.23 | 13.78 | 14.07 | 683,005 | +0.22(+1.59%) |
Apr 16, 2024 | 13.94 | 13.96 | 13.80 | 13.85 | 516,940 | -0.14(-1.00%) |
Apr 15, 2024 | 14.37 | 14.44 | 13.94 | 13.99 | 995,274 | -0.36(-2.51%) |
Apr 12, 2024 | 14.57 | 14.66 | 14.30 | 14.35 | 470,338 | -0.32(-2.18%) |
Apr 11, 2024 | 14.61 | 14.77 | 14.60 | 14.67 | 513,877 | +0.07(+0.48%) |
Apr 10, 2024 | 14.57 | 14.80 | 14.42 | 14.60 | 1,008,227 | -0.24(-1.62%) |
Apr 09, 2024 | 14.84 | 14.89 | 14.66 | 14.84 | 639,409 | +0.05(+0.34%) |
Apr 08, 2024 | 14.85 | 14.87 | 14.71 | 14.79 | 670,548 | -0.04(-0.27%) |
Apr 05, 2024 | 14.55 | 14.91 | 14.55 | 14.83 | 701,956 | +0.24(+1.64%) |
Apr 04, 2024 | 14.73 | 14.76 | 14.48 | 14.59 | 930,016 | -0.05(-0.34%) |
Apr 03, 2024 | 14.50 | 14.71 | 14.50 | 14.64 | 511,868 | +0.08(+0.55%) |
Apr 02, 2024 | 14.58 | 14.70 | 14.50 | 14.56 | 797,285 | -0.09(-0.61%) |
Apr 01, 2024 | 14.61 | 14.71 | 14.58 | 14.65 | 383,456 | +0.08(+0.55%) |
Mar 28, 2024 | 14.50 | 14.67 | 14.44 | 14.57 | 755,195 | +0.07(+0.48%) |
Mar 27, 2024 | 14.38 | 14.51 | 14.25 | 14.50 | 938,083 | +0.15(+1.05%) |
Mar 26, 2024 | 14.15 | 14.38 | 14.09 | 14.35 | 741,561 | +0.30(+2.14%) |
Mar 25, 2024 | 14.15 | 14.17 | 13.99 | 14.05 | 452,768 | -0.05(-0.35%) |
Mar 22, 2024 | 14.10 | 14.15 | 14.00 | 14.10 | 486,441 | +0.04(+0.28%) |
Mar 21, 2024 | 14.04 | 14.07 | 13.94 | 14.06 | 579,306 | +0.06(+0.43%) |
Mar 20, 2024 | 13.76 | 14.02 | 13.64 | 14.00 | 403,767 | +0.25(+1.82%) |
Mar 19, 2024 | 13.61 | 13.79 | 13.56 | 13.75 | 666,921 | +0.08(+0.59%) |
Mar 18, 2024 | 13.65 | 14.01 | 13.65 | 13.67 | 621,649 | -0.01(-0.07%) |
Mar 15, 2024 | 13.49 | 13.68 | 13.49 | 13.68 | 1,333,643 | +0.12(+0.88%) |
Mar 14, 2024 | 13.57 | 13.60 | 13.50 | 13.56 | 494,891 | -0.09(-0.66%) |
Mar 13, 2024 | 13.57 | 13.66 | 13.53 | 13.65 | 423,506 | +0.06(+0.44%) |
Mar 12, 2024 | 13.54 | 13.62 | 13.42 | 13.59 | 388,455 | +0.00(+0.00%) |
Mar 11, 2024 | 13.59 | 13.66 | 13.50 | 13.59 | 394,320 | -0.03(-0.22%) |
Mar 08, 2024 | 13.70 | 13.79 | 13.57 | 13.62 | 508,439 | +0.00(+0.00%) |
Mar 07, 2024 | 13.44 | 13.63 | 13.44 | 13.62 | 491,486 | +0.19(+1.41%) |
Mar 06, 2024 | 13.49 | 13.49 | 13.29 | 13.43 | 597,970 | +0.08(+0.60%) |
Mar 05, 2024 | 13.41 | 13.48 | 13.29 | 13.35 | 525,962 | -0.09(-0.67%) |
Mar 04, 2024 | 13.57 | 13.57 | 13.39 | 13.44 | 459,879 | -0.06(-0.44%) |
Mar 01, 2024 | 13.40 | 13.60 | 13.36 | 13.50 | 481,485 | +0.09(+0.67%) |
Feb 29, 2024 | 13.54 | 13.60 | 13.36 | 13.41 | 1,023,198 | +0.01(+0.07%) |
Feb 28, 2024 | 13.13 | 13.43 | 13.13 | 13.40 | 494,859 | +0.19(+1.44%) |
Feb 27, 2024 | 13.14 | 13.25 | 13.10 | 13.21 | 610,030 | +0.11(+0.84%) |
Feb 26, 2024 | 13.06 | 13.17 | 12.97 | 13.10 | 777,887 | -0.04(-0.30%) |
Feb 23, 2024 | 13.27 | 13.43 | 12.99 | 13.14 | 587,477 | -0.01(-0.08%) |
Feb 22, 2024 | 13.55 | 13.60 | 12.59 | 13.15 | 1,294,972 | +0.04(+0.31%) |
Feb 21, 2024 | 12.94 | 13.11 | 12.90 | 13.11 | 1,122,137 | +0.11(+0.85%) |
Feb 20, 2024 | 12.82 | 13.00 | 12.80 | 13.00 | 567,672 | +0.06(+0.46%) |
Feb 16, 2024 | 12.97 | 13.11 | 12.72 | 12.94 | 716,761 | -0.07(-0.54%) |
Feb 15, 2024 | 13.04 | 13.10 | 12.87 | 13.01 | 684,868 | +0.06(+0.46%) |
Feb 14, 2024 | 12.91 | 13.01 | 12.86 | 12.95 | 595,294 | +0.18(+1.41%) |
Feb 13, 2024 | 13.03 | 13.03 | 12.65 | 12.77 | 705,990 | -0.48(-3.62%) |
Feb 12, 2024 | 13.06 | 13.29 | 12.97 | 13.25 | 782,053 | +0.26(+2.00%) |
Feb 09, 2024 | 12.99 | 13.09 | 12.94 | 12.99 | 970,716 | -0.03(-0.23%) |
Feb 08, 2024 | 12.97 | 13.02 | 12.91 | 13.02 | 674,564 | +0.08(+0.62%) |
Feb 07, 2024 | 12.77 | 12.96 | 12.71 | 12.94 | 617,493 | +0.24(+1.89%) |
Feb 06, 2024 | 12.70 | 12.84 | 12.61 | 12.70 | 391,141 | +0.04(+0.32%) |
Feb 05, 2024 | 12.60 | 12.71 | 12.52 | 12.66 | 359,053 | -0.07(-0.55%) |
Feb 02, 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 466,025 | -0.23(-1.77%) |
Feb 01, 2024 | 12.66 | 13.03 | 12.66 | 12.96 | 550,288 | +0.34(+2.69%) |
Jan 31, 2024 | 12.82 | 12.83 | 12.62 | 12.62 | 912,442 | -0.20(-1.56%) |
Jan 30, 2024 | 12.92 | 12.92 | 12.69 | 12.82 | 535,602 | -0.17(-1.31%) |
Jan 29, 2024 | 13.06 | 13.14 | 12.80 | 12.99 | 627,698 | -0.09(-0.69%) |
Jan 26, 2024 | 13.09 | 13.10 | 12.95 | 13.08 | 519,826 | +0.08(+0.62%) |
Jan 25, 2024 | 13.04 | 13.07 | 12.90 | 13.00 | 578,033 | +0.13(+1.01%) |
Jan 24, 2024 | 13.09 | 13.13 | 12.85 | 12.87 | 341,867 | -0.11(-0.85%) |
Jan 23, 2024 | 13.38 | 13.49 | 12.94 | 12.98 | 596,917 | -0.31(-2.33%) |
Jan 22, 2024 | 12.78 | 13.29 | 12.69 | 13.29 | 1,779,235 | +0.58(+4.56%) |
Jan 19, 2024 | 12.85 | 12.90 | 12.66 | 12.71 | 620,693 | -0.09(-0.70%) |
Jan 18, 2024 | 12.87 | 12.87 | 12.70 | 12.80 | 399,720 | -0.05(-0.39%) |
Jan 17, 2024 | 12.80 | 12.96 | 12.76 | 12.85 | 354,157 | -0.16(-1.23%) |
Jan 16, 2024 | 12.92 | 13.22 | 12.91 | 13.01 | 711,814 | -0.04(-0.31%) |
Jan 12, 2024 | 12.93 | 13.06 | 12.85 | 13.05 | 765,739 | +0.29(+2.27%) |
Jan 11, 2024 | 12.55 | 12.78 | 12.45 | 12.76 | 1,206,687 | +0.14(+1.11%) |
Jan 10, 2024 | 12.51 | 12.69 | 12.47 | 12.62 | 1,110,161 | +0.11(+0.88%) |
Jan 09, 2024 | 12.88 | 12.90 | 12.49 | 12.51 | 1,232,432 | -0.48(-3.70%) |
Jan 08, 2024 | 12.93 | 13.03 | 12.86 | 12.99 | 571,790 | -0.02(-0.15%) |
Jan 05, 2024 | 12.94 | 13.13 | 12.91 | 13.01 | 855,339 | -0.05(-0.38%) |
Jan 04, 2024 | 13.10 | 13.10 | 12.96 | 13.06 | 699,634 | +0.05(+0.38%) |
Jan 03, 2024 | 13.24 | 13.40 | 12.97 | 13.01 | 914,086 | -0.22(-1.66%) |
Jan 02, 2024 | 13.65 | 13.66 | 13.11 | 13.23 | 765,217 | -0.48(-3.50%) |
Dec 29, 2023 | 13.65 | 13.85 | 13.56 | 13.71 | 1,001,827 | +0.08(+0.59%) |
Dec 28, 2023 | 13.62 | 13.66 | 13.40 | 13.63 | 606,544 | +0.01(+0.07%) |
Dec 27, 2023 | 13.84 | 13.84 | 13.59 | 13.62 | 463,082 | -0.20(-1.45%) |
Dec 26, 2023 | 13.91 | 13.91 | 13.69 | 13.82 | 504,824 | -0.02(-0.14%) |
Dec 22, 2023 | 13.69 | 14.02 | 13.53 | 13.84 | 565,849 | +0.15(+1.10%) |
Dec 21, 2023 | 13.79 | 13.84 | 13.50 | 13.69 | 471,502 | -0.07(-0.51%) |
Dec 20, 2023 | 13.99 | 14.16 | 13.76 | 13.76 | 658,627 | -0.24(-1.71%) |
Dec 19, 2023 | 13.79 | 14.16 | 13.79 | 14.00 | 883,506 | +0.38(+2.79%) |
Dec 18, 2023 | 13.51 | 13.65 | 13.37 | 13.62 | 908,077 | +0.20(+1.49%) |
Dec 15, 2023 | 13.72 | 13.78 | 13.42 | 13.42 | 1,260,597 | -0.33(-2.40%) |
Dec 14, 2023 | 13.70 | 13.83 | 13.59 | 13.75 | 755,799 | +0.12(+0.88%) |
Dec 13, 2023 | 13.46 | 13.65 | 13.29 | 13.63 | 642,486 | +0.21(+1.56%) |
Dec 12, 2023 | 13.46 | 13.48 | 13.33 | 13.42 | 387,718 | -0.08(-0.59%) |
Dec 11, 2023 | 13.64 | 13.69 | 13.49 | 13.50 | 520,435 | -0.14(-1.03%) |
Dec 08, 2023 | 13.23 | 13.64 | 13.07 | 13.64 | 729,538 | +0.35(+2.63%) |
Dec 07, 2023 | 13.22 | 13.45 | 13.11 | 13.29 | 513,985 | +0.13(+0.99%) |
Dec 06, 2023 | 13.13 | 13.25 | 13.06 | 13.16 | 911,279 | +0.06(+0.46%) |
Dec 05, 2023 | 13.08 | 13.17 | 13.01 | 13.10 | 449,370 | +0.04(+0.31%) |
Dec 04, 2023 | 13.18 | 13.39 | 13.04 | 13.06 | 487,662 | -0.12(-0.91%) |
Dec 01, 2023 | 13.17 | 13.38 | 13.11 | 13.18 | 611,457 | +0.05(+0.38%) |
Nov 30, 2023 | 13.10 | 13.26 | 12.92 | 13.13 | 1,013,465 | +0.01(+0.08%) |
Nov 29, 2023 | 13.23 | 13.30 | 13.04 | 13.12 | 421,264 | -0.03(-0.23%) |
Nov 28, 2023 | 13.15 | 13.28 | 13.04 | 13.15 | 484,358 | +0.04(+0.31%) |
Nov 27, 2023 | 13.34 | 13.48 | 13.11 | 13.11 | 719,907 | -0.21(-1.58%) |
Nov 24, 2023 | 13.31 | 13.38 | 13.22 | 13.32 | 202,637 | +0.01(+0.08%) |
Nov 22, 2023 | 13.28 | 13.46 | 13.27 | 13.31 | 523,612 | +0.07(+0.53%) |
Nov 21, 2023 | 13.19 | 13.32 | 13.15 | 13.24 | 724,059 | +0.04(+0.30%) |
Nov 20, 2023 | 13.25 | 13.27 | 12.96 | 13.20 | 520,230 | -0.03(-0.23%) |
Nov 17, 2023 | 13.09 | 13.28 | 13.09 | 13.23 | 916,684 | -0.04(-0.30%) |
Nov 16, 2023 | 13.15 | 13.27 | 12.99 | 13.27 | 693,604 | +0.16(+1.22%) |
Nov 15, 2023 | 13.48 | 13.51 | 12.98 | 13.11 | 1,191,710 | -0.28(-2.09%) |
Nov 14, 2023 | 13.34 | 13.43 | 13.12 | 13.39 | 1,091,810 | +0.41(+3.16%) |
Nov 13, 2023 | 12.86 | 13.01 | 12.86 | 12.98 | 809,299 | +0.12(+0.96%) |
Nov 10, 2023 | 12.82 | 12.89 | 12.70 | 12.86 | 686,467 | +0.10(+0.82%) |
Nov 09, 2023 | 12.64 | 12.79 | 12.54 | 12.75 | 605,312 | +0.24(+1.90%) |
Nov 08, 2023 | 12.52 | 12.54 | 12.39 | 12.52 | 1,128,813 | +0.05(+0.38%) |
Nov 07, 2023 | 12.80 | 12.80 | 12.47 | 12.47 | 1,073,187 | -0.26(-2.01%) |
Nov 06, 2023 | 12.92 | 12.93 | 12.17 | 12.72 | 1,255,762 | -0.22(-1.69%) |
Nov 03, 2023 | 12.58 | 12.96 | 12.52 | 12.94 | 1,348,878 | +0.52(+4.20%) |
Nov 02, 2023 | 13.21 | 13.26 | 11.91 | 12.42 | 1,597,561 | -1.16(-8.53%) |