Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 15.89 | 15.92 | 15.89 | 15.92 | 630 | +0.09(+0.57%) |
Jun 05, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 75 | +0.27(+1.77%) |
Jun 04, 2024 | 15.53 | 15.60 | 15.48 | 15.55 | 5,305 | +0.03(+0.19%) |
Jun 03, 2024 | 15.48 | 15.52 | 15.46 | 15.52 | 202 | -0.01(-0.07%) |
May 31, 2024 | 15.41 | 15.53 | 15.41 | 15.53 | 1,144 | -0.20(-1.27%) |
May 30, 2024 | 15.59 | 15.73 | 15.59 | 15.73 | 2,822 | +0.11(+0.71%) |
May 29, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 6 | -0.17(-1.08%) |
May 28, 2024 | 15.74 | 15.79 | 15.74 | 15.79 | 433 | -0.10(-0.63%) |
May 24, 2024 | 15.85 | 15.90 | 15.85 | 15.89 | 1,145 | +0.01(+0.09%) |
May 23, 2024 | 16.15 | 16.15 | 15.88 | 15.88 | 605 | -0.30(-1.88%) |
May 22, 2024 | 16.29 | 16.29 | 16.18 | 16.18 | 760 | -0.15(-0.90%) |
May 21, 2024 | 16.33 | 16.33 | 16.32 | 16.33 | 2,026 | -0.24(-1.47%) |
May 20, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 150 | -0.14(-0.84%) |
May 17, 2024 | 16.61 | 16.71 | 16.61 | 16.71 | 284 | +0.09(+0.57%) |
May 16, 2024 | 16.60 | 16.61 | 16.60 | 16.61 | 227 | +0.27(+1.68%) |
May 15, 2024 | 16.28 | 16.34 | 16.28 | 16.34 | 630 | +0.19(+1.18%) |
May 14, 2024 | 16.16 | 16.20 | 16.14 | 16.15 | 8,859 | +0.02(+0.12%) |
May 13, 2024 | 15.28 | 16.21 | 15.28 | 16.13 | 6,264 | +0.24(+1.49%) |
May 10, 2024 | 15.94 | 15.94 | 15.87 | 15.89 | 2,339 | +0.01(+0.08%) |
May 09, 2024 | 15.84 | 15.88 | 15.84 | 15.88 | 801 | +0.19(+1.21%) |
May 08, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 102 | -0.11(-0.69%) |
May 07, 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 203 | -0.23(-1.43%) |
May 06, 2024 | 16.10 | 16.10 | 15.99 | 16.03 | 1,314 | -0.13(-0.82%) |
May 03, 2024 | 16.17 | 16.17 | 16.05 | 16.16 | 2,160 | +0.27(+1.70%) |
May 02, 2024 | 15.59 | 15.96 | 15.55 | 15.89 | 2,871 | +0.87(+5.76%) |
May 01, 2024 | 15.06 | 15.18 | 15.02 | 15.02 | 1,615 | +0.04(+0.25%) |
Apr 30, 2024 | 15.15 | 15.15 | 14.99 | 14.99 | 524 | -0.35(-2.28%) |
Apr 29, 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 5,393 | +0.18(+1.17%) |
Apr 26, 2024 | 15.19 | 15.19 | 15.16 | 15.16 | 1,476 | +0.26(+1.74%) |
Apr 25, 2024 | 14.66 | 14.90 | 14.66 | 14.90 | 652 | -0.00(-0.02%) |
Apr 24, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 320 | +0.21(+1.46%) |
Apr 23, 2024 | 14.66 | 14.69 | 14.66 | 14.69 | 353 | +0.21(+1.49%) |
Apr 22, 2024 | 14.45 | 14.47 | 14.45 | 14.47 | 257 | +0.46(+3.32%) |
Apr 19, 2024 | 13.94 | 14.08 | 13.94 | 14.01 | 1,892 | -0.16(-1.13%) |
Apr 18, 2024 | 14.21 | 14.27 | 14.15 | 14.17 | 1,066 | +0.07(+0.50%) |
Apr 17, 2024 | 14.10 | 14.10 | 14.08 | 14.10 | 1,206 | -0.04(-0.29%) |
Apr 16, 2024 | 14.10 | 14.14 | 14.10 | 14.14 | 695 | -0.08(-0.55%) |
Apr 15, 2024 | 14.34 | 14.34 | 14.22 | 14.22 | 409 | -0.14(-1.01%) |
Apr 12, 2024 | 14.44 | 14.44 | 14.37 | 14.37 | 252 | -0.47(-3.16%) |
Apr 11, 2024 | 14.73 | 14.84 | 14.73 | 14.83 | 1,310 | +0.09(+0.62%) |
Apr 10, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 51 | -0.19(-1.29%) |
Apr 09, 2024 | 14.89 | 14.94 | 14.88 | 14.94 | 615 | +0.18(+1.19%) |
Apr 08, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 663 | +0.01(+0.07%) |
Apr 05, 2024 | 14.77 | 14.77 | 14.74 | 14.75 | 1,370 | -0.02(-0.11%) |
Apr 04, 2024 | 15.02 | 15.04 | 14.77 | 14.77 | 1,978 | -0.16(-1.06%) |
Apr 03, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 197 | -0.01(-0.07%) |
Apr 02, 2024 | 14.90 | 14.94 | 14.89 | 14.94 | 871 | -0.06(-0.40%) |
Apr 01, 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 959 | +0.20(+1.33%) |
Mar 28, 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 1,329 | +0.09(+0.58%) |
Mar 27, 2024 | 14.66 | 14.71 | 14.66 | 14.71 | 1,970 | +0.03(+0.22%) |
Mar 26, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 354 | -0.11(-0.72%) |
Mar 25, 2024 | 14.78 | 14.79 | 14.78 | 14.79 | 693 | -0.03(-0.20%) |
Mar 22, 2024 | 14.81 | 14.81 | 14.77 | 14.81 | 2,368 | -0.17(-1.13%) |
Mar 21, 2024 | 15.02 | 15.02 | 14.96 | 14.98 | 439 | -0.08(-0.50%) |
Mar 20, 2024 | 14.93 | 15.06 | 14.85 | 15.06 | 11,410 | +0.24(+1.62%) |
Mar 19, 2024 | 14.71 | 14.82 | 14.71 | 14.82 | 1,054 | -0.06(-0.37%) |
Mar 18, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 539 | +0.13(+0.88%) |
Mar 15, 2024 | 14.77 | 14.77 | 14.75 | 14.75 | 538 | -0.07(-0.47%) |
Mar 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 7 | -0.27(-1.76%) |
Mar 13, 2024 | 14.94 | 15.17 | 14.94 | 15.08 | 1,347 | +0.07(+0.47%) |
Mar 12, 2024 | 14.99 | 15.06 | 14.95 | 15.01 | 6,663 | +0.30(+2.01%) |
Mar 11, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 29 | +0.33(+2.32%) |
Mar 08, 2024 | 14.50 | 14.52 | 14.38 | 14.38 | 30,276 | -0.12(-0.85%) |
Mar 07, 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 1,749 | +0.01(+0.05%) |
Mar 06, 2024 | 14.50 | 14.56 | 14.45 | 14.50 | 6,386 | +0.49(+3.50%) |
Mar 05, 2024 | 14.11 | 14.11 | 14.01 | 14.01 | 1,310 | -0.19(-1.37%) |
Mar 04, 2024 | 14.29 | 14.29 | 14.20 | 14.20 | 497 | -0.19(-1.35%) |
Mar 01, 2024 | 14.36 | 14.40 | 14.36 | 14.39 | 2,068 | +0.32(+2.31%) |
Feb 29, 2024 | 14.16 | 14.20 | 14.06 | 14.07 | 2,949 | -0.03(-0.18%) |
Feb 28, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 410 | -0.29(-1.98%) |
Feb 27, 2024 | 14.38 | 14.38 | 14.36 | 14.38 | 727 | +0.07(+0.50%) |
Feb 26, 2024 | 14.33 | 14.33 | 14.31 | 14.31 | 975 | -0.08(-0.54%) |
Feb 23, 2024 | 14.31 | 14.39 | 14.30 | 14.39 | 1,346 | +0.02(+0.11%) |
Feb 22, 2024 | 14.27 | 14.37 | 14.27 | 14.37 | 1,074 | +0.22(+1.57%) |
Feb 21, 2024 | 14.22 | 14.22 | 14.15 | 14.15 | 706 | +0.04(+0.26%) |
Feb 20, 2024 | 14.06 | 14.11 | 14.05 | 14.11 | 591 | -0.12(-0.83%) |
Feb 16, 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 1,244 | +0.14(+0.99%) |
Feb 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 167 | +0.15(+1.06%) |
Feb 14, 2024 | 13.91 | 13.95 | 13.88 | 13.94 | 9,750 | +0.29(+2.12%) |
Feb 13, 2024 | 13.77 | 13.77 | 13.65 | 13.65 | 1,231 | -0.41(-2.91%) |
Feb 12, 2024 | 14.13 | 14.13 | 14.06 | 14.06 | 2,711 | +0.21(+1.54%) |
Feb 09, 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 255 | +0.12(+0.91%) |
Feb 08, 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 901 | -0.12(-0.84%) |
Feb 07, 2024 | 13.76 | 13.92 | 13.76 | 13.84 | 43,363 | -0.06(-0.44%) |
Feb 06, 2024 | 13.79 | 13.90 | 13.79 | 13.90 | 25,107 | +0.39(+2.91%) |
Feb 05, 2024 | 13.23 | 13.55 | 13.23 | 13.51 | 117,533 | +0.26(+1.96%) |
Feb 02, 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 1,595 | +0.02(+0.16%) |
Feb 01, 2024 | 13.16 | 13.24 | 13.16 | 13.23 | 930 | +0.11(+0.81%) |
Jan 31, 2024 | 13.19 | 13.27 | 13.12 | 13.12 | 3,604 | -0.19(-1.43%) |
Jan 30, 2024 | 13.33 | 13.33 | 13.29 | 13.31 | 779 | -0.20(-1.46%) |
Jan 29, 2024 | 13.47 | 13.53 | 13.42 | 13.51 | 3,733 | -0.15(-1.13%) |
Jan 26, 2024 | 13.66 | 13.66 | 13.64 | 13.66 | 2,440 | +0.01(+0.09%) |
Jan 25, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 313 | -0.18(-1.30%) |
Jan 24, 2024 | 13.90 | 13.90 | 13.81 | 13.83 | 1,419 | +0.23(+1.70%) |
Jan 23, 2024 | 13.48 | 13.65 | 13.48 | 13.60 | 7,169 | +0.44(+3.34%) |
Jan 22, 2024 | 13.15 | 13.18 | 13.15 | 13.16 | 466 | -0.23(-1.73%) |
Jan 19, 2024 | 13.17 | 13.39 | 13.17 | 13.39 | 553 | +0.17(+1.29%) |
Jan 18, 2024 | 13.21 | 13.24 | 13.21 | 13.22 | 952 | +0.07(+0.54%) |
Jan 17, 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 7,441 | -0.36(-2.66%) |
Jan 16, 2024 | 13.65 | 13.65 | 13.51 | 13.51 | 6,056 | -0.55(-3.89%) |
Jan 12, 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 182 | -0.06(-0.45%) |
Jan 11, 2024 | 14.12 | 14.13 | 14.01 | 14.12 | 1,564 | +0.14(+1.00%) |
Jan 10, 2024 | 13.99 | 13.99 | 13.96 | 13.98 | 1,654 | -0.02(-0.16%) |
Jan 09, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 445 | -0.22(-1.57%) |
Jan 08, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 112 | +0.04(+0.30%) |
Jan 05, 2024 | 14.20 | 14.20 | 14.18 | 14.18 | 247 | -0.07(-0.52%) |
Jan 04, 2024 | 14.27 | 14.38 | 14.26 | 14.26 | 7,666 | -0.09(-0.61%) |
Jan 03, 2024 | 14.34 | 14.35 | 14.33 | 14.35 | 299 | +0.01(+0.09%) |