Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 56 | +0.06(+0.40%) |
May 16, 2024 | 15.07 | 15.16 | 15.07 | 15.09 | 1,779 | -0.08(-0.53%) |
May 15, 2024 | 15.06 | 15.17 | 15.06 | 15.17 | 2,160 | +0.21(+1.40%) |
May 14, 2024 | 14.97 | 15.02 | 14.93 | 14.96 | 1,356 | -0.02(-0.13%) |
May 13, 2024 | 14.93 | 14.98 | 14.91 | 14.98 | 988 | +0.14(+0.96%) |
May 10, 2024 | 14.88 | 14.89 | 14.80 | 14.84 | 5,472 | -0.01(-0.09%) |
May 09, 2024 | 14.70 | 14.85 | 14.70 | 14.85 | 1,635 | +0.25(+1.71%) |
May 08, 2024 | 14.64 | 14.64 | 14.60 | 14.60 | 247 | -0.12(-0.82%) |
May 07, 2024 | 14.65 | 14.73 | 14.65 | 14.72 | 3,554 | +0.05(+0.34%) |
May 06, 2024 | 14.74 | 14.74 | 14.63 | 14.67 | 523 | +0.16(+1.14%) |
May 03, 2024 | 14.51 | 14.51 | 14.49 | 14.51 | 2,224 | +0.13(+0.92%) |
May 02, 2024 | 14.37 | 14.37 | 14.34 | 14.37 | 406 | +0.13(+0.91%) |
May 01, 2024 | 14.25 | 14.25 | 14.17 | 14.24 | 505 | +0.02(+0.12%) |
Apr 30, 2024 | 14.23 | 14.23 | 14.22 | 14.23 | 364 | -0.19(-1.29%) |
Apr 29, 2024 | 14.37 | 14.43 | 14.37 | 14.41 | 4,240 | +0.11(+0.77%) |
Apr 26, 2024 | 14.41 | 14.41 | 14.30 | 14.30 | 425 | -0.06(-0.42%) |
Apr 25, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 103 | +0.07(+0.46%) |
Apr 24, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 122 | -0.05(-0.32%) |
Apr 23, 2024 | 14.39 | 14.39 | 14.33 | 14.34 | 415 | +0.09(+0.63%) |
Apr 22, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 33 | +0.17(+1.20%) |
Apr 19, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 100 | +0.00(+0.00%) |
Apr 18, 2024 | 14.06 | 14.08 | 14.06 | 14.08 | 444 | +0.03(+0.21%) |
Apr 17, 2024 | 14.06 | 14.06 | 14.05 | 14.05 | 431 | +0.03(+0.21%) |
Apr 16, 2024 | 13.96 | 14.04 | 13.96 | 14.02 | 937 | -0.10(-0.71%) |
Apr 15, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 75 | -0.13(-0.91%) |
Apr 12, 2024 | 14.37 | 14.37 | 14.25 | 14.25 | 746 | -0.18(-1.24%) |
Apr 11, 2024 | 14.49 | 14.51 | 14.41 | 14.43 | 1,685 | +0.07(+0.49%) |
Apr 10, 2024 | 14.38 | 14.38 | 14.36 | 14.36 | 251 | -0.26(-1.77%) |
Apr 09, 2024 | 14.62 | 14.62 | 14.58 | 14.62 | 2,249 | +0.07(+0.48%) |
Apr 08, 2024 | 14.57 | 14.57 | 14.55 | 14.55 | 442 | +0.02(+0.14%) |
Apr 05, 2024 | 14.38 | 14.53 | 14.38 | 14.53 | 3,872 | +0.07(+0.52%) |
Apr 04, 2024 | 14.64 | 14.72 | 14.46 | 14.46 | 5,714 | -0.12(-0.85%) |
Apr 03, 2024 | 14.47 | 14.58 | 14.47 | 14.58 | 258,820 | +0.13(+0.88%) |
Apr 02, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 88 | +0.01(+0.07%) |
Apr 01, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 592 | -0.07(-0.48%) |
Mar 28, 2024 | 14.52 | 14.52 | 14.46 | 14.51 | 552 | +0.02(+0.14%) |
Mar 27, 2024 | 14.39 | 14.49 | 14.39 | 14.49 | 1,814 | +0.12(+0.83%) |
Mar 26, 2024 | 14.38 | 14.42 | 14.38 | 14.38 | 3,478 | -0.06(-0.45%) |
Mar 25, 2024 | 14.47 | 14.48 | 14.43 | 14.44 | 4,264 | -0.01(-0.10%) |
Mar 22, 2024 | 14.44 | 14.45 | 14.44 | 14.45 | 1,240 | +0.01(+0.07%) |
Mar 21, 2024 | 14.41 | 14.44 | 14.41 | 14.44 | 258 | -0.01(-0.07%) |
Mar 20, 2024 | 14.24 | 14.45 | 14.24 | 14.45 | 960 | +0.17(+1.18%) |
Mar 19, 2024 | 14.25 | 14.41 | 14.25 | 14.29 | 1,749 | -0.03(-0.21%) |
Mar 18, 2024 | 14.32 | 14.32 | 14.27 | 14.32 | 778 | +0.04(+0.28%) |
Mar 15, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 100 | -0.04(-0.28%) |
Mar 14, 2024 | 14.34 | 14.34 | 14.23 | 14.32 | 3,735 | -0.09(-0.62%) |
Mar 13, 2024 | 14.42 | 14.42 | 14.38 | 14.41 | 2,815 | +0.01(+0.10%) |
Mar 12, 2024 | 14.37 | 14.39 | 14.37 | 14.39 | 1,440 | +0.06(+0.45%) |
Mar 11, 2024 | 14.29 | 14.33 | 14.29 | 14.33 | 591 | +0.01(+0.07%) |
Mar 08, 2024 | 14.43 | 14.43 | 14.28 | 14.32 | 710 | +0.01(+0.07%) |
Mar 07, 2024 | 14.25 | 14.31 | 14.25 | 14.31 | 350 | +0.18(+1.26%) |
Mar 06, 2024 | 14.10 | 14.13 | 14.10 | 14.13 | 422 | +0.19(+1.34%) |
Mar 05, 2024 | 13.92 | 13.94 | 13.92 | 13.94 | 951 | +0.03(+0.20%) |
Mar 04, 2024 | 13.93 | 13.96 | 13.90 | 13.91 | 766 | -0.14(-0.98%) |
Mar 01, 2024 | 13.99 | 14.05 | 13.99 | 14.05 | 1,456 | +0.12(+0.85%) |
Feb 29, 2024 | 13.91 | 13.93 | 13.91 | 13.93 | 1,548 | +0.01(+0.07%) |
Feb 28, 2024 | 13.90 | 13.92 | 13.90 | 13.92 | 734 | -0.03(-0.21%) |
Feb 27, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 184 | +0.00(+0.02%) |
Feb 26, 2024 | 14.05 | 14.05 | 13.95 | 13.95 | 14,031 | -0.07(-0.51%) |
Feb 23, 2024 | 14.01 | 14.05 | 14.01 | 14.02 | 3,366 | +0.02(+0.14%) |
Feb 22, 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 1,832 | +0.10(+0.71%) |
Feb 21, 2024 | 13.81 | 13.90 | 13.81 | 13.90 | 1,132 | +0.05(+0.36%) |
Feb 20, 2024 | 13.82 | 13.85 | 13.82 | 13.85 | 813 | +0.07(+0.53%) |
Feb 16, 2024 | 13.79 | 13.79 | 13.78 | 13.78 | 129 | -0.02(-0.14%) |
Feb 15, 2024 | 13.76 | 13.80 | 13.76 | 13.80 | 379 | +0.14(+1.05%) |
Feb 14, 2024 | 13.67 | 13.67 | 13.57 | 13.66 | 721 | +0.21(+1.54%) |
Feb 13, 2024 | 13.60 | 13.60 | 13.45 | 13.45 | 2,400 | -0.22(-1.59%) |
Feb 12, 2024 | 13.62 | 13.67 | 13.55 | 13.67 | 1,352 | +0.10(+0.73%) |
Feb 09, 2024 | 13.46 | 13.57 | 13.46 | 13.57 | 2,156 | -0.01(-0.07%) |
Feb 08, 2024 | 13.64 | 13.64 | 13.58 | 13.58 | 1,661 | -0.23(-1.64%) |
Feb 07, 2024 | 13.75 | 13.80 | 13.69 | 13.80 | 1,686 | +0.05(+0.36%) |
Feb 06, 2024 | 13.63 | 13.75 | 13.63 | 13.75 | 1,701 | +0.07(+0.50%) |
Feb 05, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 267 | -0.22(-1.58%) |
Feb 02, 2024 | 13.84 | 13.90 | 13.84 | 13.90 | 1,962 | -0.04(-0.28%) |
Feb 01, 2024 | 13.94 | 13.96 | 13.94 | 13.94 | 2,208 | +0.04(+0.28%) |
Jan 31, 2024 | 14.07 | 14.07 | 13.90 | 13.90 | 1,572 | -0.05(-0.39%) |
Jan 30, 2024 | 13.93 | 13.96 | 13.93 | 13.96 | 241 | +0.02(+0.11%) |
Jan 29, 2024 | 13.86 | 13.97 | 13.86 | 13.94 | 2,646 | -0.05(-0.35%) |
Jan 26, 2024 | 14.05 | 14.05 | 13.96 | 13.99 | 1,131 | +0.01(+0.07%) |
Jan 25, 2024 | 13.98 | 13.98 | 13.92 | 13.98 | 568 | +0.06(+0.42%) |
Jan 24, 2024 | 13.97 | 14.02 | 13.92 | 13.92 | 5,627 | +0.04(+0.28%) |
Jan 23, 2024 | 13.79 | 13.89 | 13.79 | 13.89 | 845 | +0.03(+0.21%) |
Jan 22, 2024 | 13.89 | 13.89 | 13.83 | 13.86 | 2,677 | -0.00(-0.04%) |
Jan 19, 2024 | 13.84 | 13.87 | 13.84 | 13.86 | 513 | +0.02(+0.12%) |
Jan 18, 2024 | 13.81 | 13.84 | 13.78 | 13.84 | 4,825 | +0.07(+0.52%) |
Jan 17, 2024 | 13.73 | 13.77 | 13.71 | 13.77 | 1,479 | -0.18(-1.30%) |
Jan 16, 2024 | 14.05 | 13.98 | 13.95 | 13.95 | 2,504 | -0.05(-0.35%) |
Jan 12, 2024 | 14.07 | 14.07 | 14.00 | 14.00 | 969 | -0.04(-0.28%) |
Jan 11, 2024 | 14.03 | 14.04 | 13.89 | 14.04 | 3,358 | +0.05(+0.35%) |
Jan 10, 2024 | 13.97 | 13.99 | 13.92 | 13.99 | 140,719 | -0.02(-0.14%) |
Jan 09, 2024 | 14.04 | 14.04 | 14.01 | 14.01 | 1,761 | -0.17(-1.18%) |
Jan 08, 2024 | 14.14 | 14.22 | 14.14 | 14.18 | 9,791 | +0.01(+0.07%) |
Jan 05, 2024 | 14.16 | 14.21 | 14.16 | 14.17 | 2,272 | +0.02(+0.14%) |
Jan 04, 2024 | 14.17 | 14.17 | 14.13 | 14.15 | 2,986 | +0.18(+1.26%) |
Jan 03, 2024 | 13.94 | 13.97 | 13.91 | 13.97 | 3,476 | -0.10(-0.70%) |
Jan 02, 2024 | 14.15 | 14.15 | 14.07 | 14.07 | 3,354 | -0.09(-0.62%) |
Dec 29, 2023 | 14.16 | 14.20 | 14.16 | 14.16 | 2,323 | +0.01(+0.06%) |
Dec 28, 2023 | 14.24 | 14.25 | 14.15 | 14.15 | 1,304 | -0.09(-0.66%) |
Dec 27, 2023 | 14.24 | 14.27 | 14.20 | 14.25 | 7,325 | +0.05(+0.36%) |
Dec 26, 2023 | 14.18 | 14.19 | 14.12 | 14.19 | 1,102 | +0.05(+0.34%) |
Dec 22, 2023 | 14.16 | 14.20 | 14.12 | 14.15 | 8,932 | +0.03(+0.21%) |
Dec 21, 2023 | 14.15 | 14.15 | 14.02 | 14.12 | 7,688 | +0.20(+1.46%) |
Dec 20, 2023 | 13.88 | 13.91 | 13.88 | 13.91 | 2,278 | -0.05(-0.38%) |
Dec 19, 2023 | 13.93 | 13.97 | 13.93 | 13.96 | 899 | +0.10(+0.70%) |
Dec 18, 2023 | 13.86 | 13.87 | 13.87 | 13.87 | 128 | +0.16(+1.17%) |
Dec 15, 2023 | 13.72 | 13.72 | 13.70 | 13.71 | 660 | -0.17(-1.19%) |
Dec 14, 2023 | 13.77 | 13.90 | 13.77 | 13.87 | 3,067 | +0.28(+2.07%) |
Dec 13, 2023 | 13.38 | 13.59 | 13.35 | 13.59 | 2,181 | +0.19(+1.45%) |
Dec 12, 2023 | 13.37 | 13.43 | 13.36 | 13.40 | 10,359 | +0.00(+0.00%) |
Dec 11, 2023 | 13.41 | 13.41 | 13.34 | 13.40 | 4,133 | +0.02(+0.15%) |
Dec 08, 2023 | 13.41 | 13.41 | 13.35 | 13.38 | 5,119 | +0.06(+0.44%) |
Dec 07, 2023 | 13.32 | 13.38 | 13.32 | 13.32 | 679 | +0.06(+0.48%) |
Dec 06, 2023 | 13.29 | 13.38 | 13.26 | 13.26 | 2,539 | +0.02(+0.15%) |
Dec 05, 2023 | 13.24 | 13.24 | 13.21 | 13.24 | 3,756 | -0.06(-0.42%) |
Dec 04, 2023 | 13.28 | 13.29 | 13.24 | 13.29 | 793 | +0.00(+0.00%) |