Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.99 | 14.13 | 13.69 | 13.81 | 277,495 | -0.34(-2.40%) |
May 21, 2024 | 14.57 | 14.57 | 14.14 | 14.15 | 280,985 | -0.49(-3.35%) |
May 20, 2024 | 14.64 | 14.97 | 14.62 | 14.64 | 296,578 | +0.03(+0.21%) |
May 17, 2024 | 14.68 | 14.81 | 14.55 | 14.61 | 1,048,409 | -0.03(-0.20%) |
May 16, 2024 | 14.51 | 14.83 | 14.38 | 14.64 | 367,900 | +0.04(+0.27%) |
May 15, 2024 | 14.69 | 14.85 | 14.39 | 14.60 | 451,844 | +0.03(+0.21%) |
May 14, 2024 | 14.68 | 14.80 | 14.44 | 14.57 | 339,709 | +0.15(+1.04%) |
May 13, 2024 | 14.96 | 15.13 | 14.28 | 14.42 | 722,902 | -0.43(-2.90%) |
May 10, 2024 | 14.85 | 15.00 | 14.65 | 14.85 | 348,209 | +0.03(+0.20%) |
May 09, 2024 | 14.54 | 14.84 | 14.43 | 14.82 | 402,292 | +0.23(+1.58%) |
May 08, 2024 | 14.67 | 15.03 | 14.40 | 14.59 | 550,502 | -0.12(-0.82%) |
May 07, 2024 | 15.84 | 15.84 | 14.47 | 14.71 | 1,312,754 | +1.46(+11.02%) |
May 06, 2024 | 13.12 | 13.60 | 13.07 | 13.25 | 798,938 | +0.17(+1.30%) |
May 03, 2024 | 13.41 | 13.45 | 12.79 | 13.08 | 502,846 | -0.11(-0.83%) |
May 02, 2024 | 12.94 | 13.20 | 12.85 | 13.19 | 347,036 | +0.42(+3.29%) |
May 01, 2024 | 12.87 | 12.96 | 12.57 | 12.77 | 357,694 | -0.05(-0.39%) |
Apr 30, 2024 | 12.92 | 12.93 | 12.62 | 12.82 | 437,503 | -0.21(-1.61%) |
Apr 29, 2024 | 12.91 | 13.14 | 12.84 | 13.03 | 249,442 | +0.12(+0.93%) |
Apr 26, 2024 | 12.72 | 13.08 | 12.66 | 12.91 | 341,959 | +0.18(+1.41%) |
Apr 25, 2024 | 12.64 | 12.76 | 12.49 | 12.73 | 301,036 | +0.00(+0.00%) |
Apr 24, 2024 | 12.54 | 12.77 | 12.48 | 12.73 | 794,524 | +0.03(+0.24%) |
Apr 23, 2024 | 12.79 | 12.95 | 12.60 | 12.70 | 309,802 | -0.13(-1.01%) |
Apr 22, 2024 | 12.74 | 12.93 | 12.57 | 12.83 | 367,704 | +0.19(+1.50%) |
Apr 19, 2024 | 12.50 | 12.82 | 12.46 | 12.64 | 411,523 | +0.03(+0.24%) |
Apr 18, 2024 | 12.45 | 12.86 | 12.45 | 12.61 | 315,438 | +0.16(+1.29%) |
Apr 17, 2024 | 12.61 | 12.79 | 12.31 | 12.45 | 346,022 | -0.11(-0.88%) |
Apr 16, 2024 | 12.28 | 12.75 | 12.08 | 12.56 | 386,398 | +0.16(+1.29%) |
Apr 15, 2024 | 12.82 | 12.95 | 12.38 | 12.40 | 454,355 | -0.40(-3.13%) |
Apr 12, 2024 | 12.93 | 13.03 | 12.67 | 12.80 | 489,177 | -0.25(-1.92%) |
Apr 11, 2024 | 12.93 | 13.18 | 12.62 | 13.05 | 327,520 | +0.09(+0.69%) |
Apr 10, 2024 | 12.77 | 13.05 | 12.54 | 12.96 | 794,003 | -0.20(-1.52%) |
Apr 09, 2024 | 12.95 | 13.23 | 12.85 | 13.16 | 279,055 | +0.27(+2.06%) |
Apr 08, 2024 | 13.05 | 13.15 | 12.89 | 12.89 | 197,119 | -0.03(-0.19%) |
Apr 05, 2024 | 12.62 | 12.95 | 12.52 | 12.92 | 378,625 | +0.19(+1.49%) |
Apr 04, 2024 | 13.20 | 13.32 | 12.68 | 12.73 | 338,218 | -0.39(-2.97%) |
Apr 03, 2024 | 12.75 | 13.35 | 12.71 | 13.12 | 600,041 | +0.23(+1.78%) |
Apr 02, 2024 | 13.10 | 13.20 | 12.76 | 12.89 | 477,482 | -0.43(-3.23%) |
Apr 01, 2024 | 13.76 | 13.76 | 13.27 | 13.32 | 283,126 | -0.44(-3.20%) |
Mar 28, 2024 | 13.80 | 14.30 | 13.71 | 13.76 | 805,086 | -0.04(-0.25%) |
Mar 27, 2024 | 13.34 | 13.86 | 13.27 | 13.79 | 444,107 | +0.58(+4.43%) |
Mar 26, 2024 | 13.29 | 13.43 | 13.04 | 13.21 | 396,666 | +0.07(+0.53%) |
Mar 25, 2024 | 13.11 | 13.24 | 12.69 | 13.14 | 354,693 | +0.12(+0.92%) |
Mar 22, 2024 | 13.24 | 13.24 | 12.80 | 13.02 | 480,235 | -0.14(-1.10%) |
Mar 21, 2024 | 12.54 | 13.29 | 12.49 | 13.16 | 556,895 | +0.69(+5.57%) |
Mar 20, 2024 | 11.75 | 12.59 | 11.71 | 12.47 | 450,269 | +0.57(+4.79%) |
Mar 19, 2024 | 11.72 | 12.06 | 11.62 | 11.90 | 576,467 | +0.12(+1.02%) |
Mar 18, 2024 | 12.11 | 12.23 | 11.78 | 11.78 | 600,260 | -0.33(-2.73%) |
Mar 15, 2024 | 12.23 | 12.51 | 12.08 | 12.11 | 1,344,909 | -0.15(-1.22%) |
Mar 14, 2024 | 12.78 | 12.89 | 12.10 | 12.26 | 547,997 | -0.60(-4.67%) |
Mar 13, 2024 | 12.32 | 12.92 | 12.32 | 12.86 | 509,452 | +0.51(+4.13%) |
Mar 12, 2024 | 12.73 | 12.83 | 12.35 | 12.35 | 477,039 | -0.41(-3.21%) |
Mar 11, 2024 | 13.10 | 13.10 | 12.72 | 12.76 | 382,731 | -0.39(-2.97%) |
Mar 08, 2024 | 13.44 | 13.81 | 12.98 | 13.15 | 1,690,107 | -0.13(-0.98%) |
Mar 07, 2024 | 13.26 | 13.40 | 12.98 | 13.28 | 540,282 | +0.04(+0.30%) |
Mar 06, 2024 | 13.00 | 13.26 | 12.77 | 13.24 | 845,301 | +0.37(+2.87%) |
Mar 05, 2024 | 12.44 | 13.22 | 12.37 | 12.87 | 956,488 | +0.33(+2.63%) |
Mar 04, 2024 | 12.12 | 12.64 | 12.05 | 12.54 | 870,518 | +0.42(+3.47%) |
Mar 01, 2024 | 12.12 | 12.16 | 11.76 | 12.12 | 1,094,330 | +0.05(+0.41%) |
Feb 29, 2024 | 12.27 | 12.41 | 12.02 | 12.07 | 1,046,880 | -0.12(-0.98%) |
Feb 28, 2024 | 12.67 | 13.38 | 12.16 | 12.19 | 2,171,274 | -0.63(-4.91%) |
Feb 27, 2024 | 13.26 | 13.55 | 12.49 | 12.82 | 2,371,846 | -0.55(-4.11%) |
Feb 26, 2024 | 13.75 | 13.87 | 13.36 | 13.37 | 1,216,619 | -0.57(-4.09%) |
Feb 23, 2024 | 13.67 | 13.97 | 13.51 | 13.94 | 479,394 | +0.25(+1.83%) |
Feb 22, 2024 | 14.05 | 14.05 | 13.64 | 13.69 | 639,957 | -0.14(-1.01%) |
Feb 21, 2024 | 14.05 | 14.17 | 13.79 | 13.83 | 504,017 | -0.28(-1.98%) |
Feb 20, 2024 | 14.08 | 14.36 | 13.93 | 14.11 | 489,100 | -0.20(-1.40%) |
Feb 16, 2024 | 14.55 | 14.55 | 14.25 | 14.31 | 633,186 | -0.41(-2.79%) |
Feb 15, 2024 | 14.52 | 14.76 | 14.45 | 14.72 | 536,235 | +0.26(+1.80%) |
Feb 14, 2024 | 14.77 | 14.77 | 14.14 | 14.46 | 533,631 | +0.07(+0.49%) |
Feb 13, 2024 | 14.86 | 14.91 | 14.20 | 14.39 | 690,040 | -0.91(-5.95%) |
Feb 12, 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 617,314 | +0.43(+2.89%) |
Feb 09, 2024 | 14.56 | 14.96 | 14.44 | 14.87 | 995,866 | +0.39(+2.69%) |
Feb 08, 2024 | 14.39 | 14.62 | 14.16 | 14.48 | 557,621 | +0.03(+0.21%) |
Feb 07, 2024 | 14.36 | 14.60 | 14.26 | 14.45 | 465,305 | +0.17(+1.19%) |
Feb 06, 2024 | 14.15 | 14.51 | 14.13 | 14.28 | 622,000 | +0.09(+0.63%) |
Feb 05, 2024 | 14.40 | 14.61 | 14.18 | 14.19 | 492,081 | -0.38(-2.61%) |
Feb 02, 2024 | 14.98 | 15.06 | 14.57 | 14.57 | 541,023 | -0.56(-3.70%) |
Feb 01, 2024 | 15.58 | 15.82 | 14.95 | 15.13 | 597,884 | -0.36(-2.32%) |
Jan 31, 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 877,577 | -0.41(-2.58%) |
Jan 30, 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 338,056 | -0.46(-2.81%) |
Jan 29, 2024 | 16.48 | 16.56 | 16.21 | 16.36 | 592,113 | -0.19(-1.15%) |
Jan 26, 2024 | 16.88 | 17.07 | 16.48 | 16.55 | 412,560 | -0.23(-1.37%) |
Jan 25, 2024 | 16.75 | 16.88 | 16.42 | 16.78 | 658,346 | +0.33(+2.01%) |
Jan 24, 2024 | 16.72 | 16.79 | 16.43 | 16.45 | 382,327 | -0.04(-0.24%) |
Jan 23, 2024 | 16.85 | 17.26 | 16.47 | 16.49 | 396,134 | -0.22(-1.32%) |
Jan 22, 2024 | 16.42 | 16.74 | 16.28 | 16.71 | 1,188,060 | +0.51(+3.15%) |
Jan 19, 2024 | 15.99 | 16.32 | 15.77 | 16.20 | 521,838 | +0.25(+1.57%) |
Jan 18, 2024 | 15.63 | 15.96 | 15.57 | 15.95 | 351,899 | +0.43(+2.77%) |
Jan 17, 2024 | 15.66 | 15.95 | 15.42 | 15.52 | 541,319 | -0.42(-2.63%) |
Jan 16, 2024 | 16.20 | 16.34 | 15.93 | 15.94 | 391,587 | -0.42(-2.57%) |
Jan 12, 2024 | 16.60 | 16.74 | 16.17 | 16.36 | 358,574 | -0.03(-0.18%) |
Jan 11, 2024 | 16.49 | 16.70 | 16.32 | 16.39 | 625,246 | -0.16(-0.97%) |
Jan 10, 2024 | 16.21 | 16.55 | 16.05 | 16.55 | 409,911 | +0.34(+2.10%) |
Jan 09, 2024 | 16.39 | 16.77 | 16.18 | 16.21 | 523,559 | -0.45(-2.70%) |
Jan 08, 2024 | 16.70 | 16.85 | 16.45 | 16.66 | 454,637 | +0.05(+0.30%) |
Jan 05, 2024 | 16.35 | 16.74 | 16.17 | 16.61 | 588,263 | +0.20(+1.22%) |
Jan 04, 2024 | 16.50 | 16.80 | 16.35 | 16.41 | 519,931 | +0.02(+0.12%) |
Jan 03, 2024 | 16.40 | 16.62 | 15.96 | 16.39 | 1,225,835 | -0.13(-0.79%) |
Jan 02, 2024 | 17.56 | 17.62 | 16.39 | 16.52 | 942,414 | -1.09(-6.19%) |
Dec 29, 2023 | 17.60 | 17.74 | 17.51 | 17.61 | 477,654 | -0.07(-0.40%) |
Dec 28, 2023 | 17.27 | 17.79 | 17.27 | 17.68 | 593,518 | +0.42(+2.43%) |
Dec 27, 2023 | 17.31 | 17.37 | 17.11 | 17.26 | 541,897 | +0.00(+0.00%) |
Dec 26, 2023 | 17.31 | 17.56 | 17.20 | 17.26 | 494,138 | +0.02(+0.12%) |
Dec 22, 2023 | 17.04 | 17.30 | 16.98 | 17.24 | 684,820 | +0.33(+1.95%) |
Dec 21, 2023 | 16.80 | 17.12 | 16.54 | 16.91 | 798,584 | +0.30(+1.81%) |
Dec 20, 2023 | 17.00 | 17.24 | 16.55 | 16.61 | 916,744 | -0.42(-2.47%) |
Dec 19, 2023 | 17.00 | 17.19 | 16.86 | 17.03 | 1,583,184 | +0.20(+1.19%) |
Dec 18, 2023 | 17.06 | 17.09 | 16.45 | 16.83 | 1,035,565 | -0.10(-0.59%) |
Dec 15, 2023 | 16.79 | 17.22 | 16.56 | 16.93 | 2,399,159 | +0.29(+1.74%) |
Dec 14, 2023 | 16.02 | 16.72 | 16.02 | 16.64 | 1,599,124 | +0.82(+5.18%) |
Dec 13, 2023 | 15.52 | 15.90 | 15.04 | 15.82 | 675,749 | +0.33(+2.13%) |
Dec 12, 2023 | 15.52 | 15.72 | 15.29 | 15.49 | 934,619 | -0.05(-0.32%) |
Dec 11, 2023 | 15.63 | 15.71 | 15.39 | 15.54 | 526,587 | -0.06(-0.38%) |
Dec 08, 2023 | 15.64 | 15.74 | 15.29 | 15.60 | 1,410,586 | -0.06(-0.38%) |
Dec 07, 2023 | 15.40 | 15.80 | 15.34 | 15.66 | 445,409 | +0.30(+1.95%) |
Dec 06, 2023 | 15.79 | 16.11 | 15.32 | 15.36 | 527,338 | -0.31(-1.98%) |
Dec 05, 2023 | 16.00 | 16.02 | 15.67 | 15.67 | 439,841 | -0.38(-2.37%) |
Dec 04, 2023 | 16.05 | 16.26 | 15.79 | 16.05 | 681,512 | -0.06(-0.37%) |