Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 13.58 | 13.78 | 13.58 | 13.72 | 4,394 | +0.10(+0.75%) |
Jun 07, 2024 | 13.29 | 13.63 | 13.28 | 13.62 | 2,167 | +0.38(+2.84%) |
Jun 06, 2024 | 13.35 | 13.39 | 13.23 | 13.24 | 2,705 | -0.02(-0.18%) |
Jun 05, 2024 | 13.34 | 13.36 | 13.25 | 13.26 | 1,724 | -0.11(-0.82%) |
Jun 04, 2024 | 13.26 | 13.39 | 13.26 | 13.37 | 4,389 | +0.24(+1.86%) |
Jun 03, 2024 | 12.83 | 13.13 | 12.83 | 13.13 | 29,512 | -0.07(-0.51%) |
May 31, 2024 | 13.30 | 13.44 | 13.20 | 13.20 | 1,544 | -0.22(-1.65%) |
May 30, 2024 | 13.54 | 13.54 | 13.35 | 13.42 | 10,612 | -0.49(-3.53%) |
May 29, 2024 | 13.83 | 13.91 | 13.78 | 13.91 | 3,801 | +0.18(+1.32%) |
May 28, 2024 | 13.60 | 13.79 | 13.60 | 13.73 | 12,605 | -0.10(-0.74%) |
May 24, 2024 | 14.54 | 14.54 | 13.80 | 13.83 | 17,982 | -0.32(-2.29%) |
May 23, 2024 | 14.05 | 14.17 | 14.03 | 14.15 | 5,236 | +0.06(+0.42%) |
May 22, 2024 | 14.14 | 14.14 | 13.93 | 14.10 | 3,773 | +0.04(+0.29%) |
May 21, 2024 | 14.08 | 14.14 | 14.03 | 14.06 | 16,524 | +0.06(+0.39%) |
May 20, 2024 | 13.95 | 14.07 | 13.95 | 14.00 | 2,182 | +0.07(+0.51%) |
May 17, 2024 | 13.99 | 13.99 | 13.93 | 13.93 | 3,132 | +0.25(+1.85%) |
May 16, 2024 | 13.49 | 13.68 | 13.48 | 13.68 | 6,827 | +0.33(+2.44%) |
May 15, 2024 | 13.56 | 13.58 | 13.35 | 13.35 | 6,459 | +0.17(+1.32%) |
May 14, 2024 | 13.13 | 13.48 | 12.64 | 13.18 | 11,825 | -0.75(-5.36%) |
May 13, 2024 | 13.49 | 13.94 | 13.40 | 13.92 | 3,011 | -0.50(-3.45%) |
May 10, 2024 | 14.45 | 14.45 | 14.42 | 14.42 | 589 | +0.09(+0.64%) |
May 09, 2024 | 14.50 | 14.50 | 14.33 | 14.33 | 3,571 | -0.30(-2.06%) |
May 08, 2024 | 14.60 | 14.63 | 14.59 | 14.63 | 2,581 | +0.20(+1.36%) |
May 07, 2024 | 14.51 | 14.51 | 14.35 | 14.43 | 2,219 | -0.06(-0.39%) |
May 06, 2024 | 14.49 | 14.57 | 14.49 | 14.49 | 2,924 | -0.10(-0.68%) |
May 03, 2024 | 14.66 | 14.71 | 14.55 | 14.59 | 11,388 | -0.28(-1.88%) |
May 02, 2024 | 15.08 | 15.08 | 14.85 | 14.87 | 5,246 | -0.26(-1.70%) |
May 01, 2024 | 15.21 | 15.21 | 14.94 | 15.13 | 21,302 | +0.14(+0.94%) |
Apr 30, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 1,069 | +0.21(+1.42%) |
Apr 29, 2024 | 14.68 | 14.85 | 14.68 | 14.78 | 1,278 | +0.07(+0.46%) |
Apr 26, 2024 | 14.69 | 14.71 | 14.63 | 14.71 | 4,292 | -0.12(-0.82%) |
Apr 25, 2024 | 14.92 | 14.95 | 14.81 | 14.83 | 1,199 | +0.08(+0.52%) |
Apr 24, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 409 | +0.01(+0.05%) |
Apr 23, 2024 | 14.71 | 14.75 | 14.71 | 14.75 | 2,725 | -0.13(-0.88%) |
Apr 22, 2024 | 14.79 | 14.92 | 14.75 | 14.88 | 5,862 | -0.01(-0.09%) |
Apr 19, 2024 | 14.92 | 14.95 | 14.89 | 14.89 | 2,271 | -0.11(-0.73%) |
Apr 18, 2024 | 14.89 | 15.02 | 14.89 | 15.00 | 508 | +0.02(+0.12%) |
Apr 17, 2024 | 14.81 | 14.98 | 14.81 | 14.98 | 2,893 | +0.00(+0.02%) |
Apr 16, 2024 | 14.97 | 15.02 | 14.93 | 14.98 | 6,631 | +0.04(+0.27%) |
Apr 15, 2024 | 14.73 | 14.94 | 14.61 | 14.94 | 10,902 | +0.17(+1.12%) |
Apr 12, 2024 | 14.37 | 14.79 | 14.37 | 14.77 | 9,724 | +0.38(+2.64%) |
Apr 11, 2024 | 14.45 | 14.54 | 14.37 | 14.39 | 3,647 | -0.04(-0.28%) |
Apr 10, 2024 | 14.55 | 14.55 | 14.44 | 14.44 | 1,732 | +0.17(+1.22%) |
Apr 09, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 343 | +0.06(+0.42%) |
Apr 08, 2024 | 14.09 | 14.20 | 14.09 | 14.20 | 1,071 | +0.07(+0.50%) |
Apr 05, 2024 | 14.16 | 14.17 | 14.10 | 14.13 | 2,096 | -0.00(-0.01%) |
Apr 04, 2024 | 13.99 | 14.18 | 13.89 | 14.13 | 5,225 | +0.12(+0.83%) |
Apr 03, 2024 | 13.94 | 14.02 | 13.92 | 14.02 | 3,847 | +0.20(+1.47%) |
Apr 02, 2024 | 13.53 | 13.87 | 13.53 | 13.81 | 6,761 | +0.34(+2.54%) |
Apr 01, 2024 | 13.20 | 13.47 | 13.11 | 13.47 | 3,082 | +0.22(+1.65%) |
Mar 28, 2024 | 13.28 | 13.28 | 13.25 | 13.25 | 3,164 | -0.05(-0.37%) |
Mar 27, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 498 | -0.23(-1.68%) |
Mar 26, 2024 | 13.45 | 13.53 | 13.44 | 13.53 | 5,940 | -0.01(-0.06%) |
Mar 25, 2024 | 13.37 | 13.54 | 13.37 | 13.54 | 1,459 | +0.07(+0.52%) |
Mar 22, 2024 | 13.39 | 13.47 | 13.39 | 13.47 | 961 | +0.11(+0.82%) |
Mar 21, 2024 | 13.49 | 13.52 | 13.34 | 13.36 | 9,005 | -0.01(-0.05%) |
Mar 20, 2024 | 13.52 | 13.54 | 13.28 | 13.37 | 8,903 | -0.31(-2.24%) |
Mar 19, 2024 | 13.60 | 13.75 | 13.60 | 13.67 | 4,110 | -0.02(-0.14%) |
Mar 18, 2024 | 13.57 | 13.71 | 13.57 | 13.69 | 9,233 | -0.02(-0.16%) |
Mar 15, 2024 | 13.72 | 13.74 | 13.70 | 13.72 | 1,902 | -0.03(-0.22%) |
Mar 14, 2024 | 13.53 | 13.81 | 13.50 | 13.75 | 3,355 | +0.15(+1.07%) |
Mar 13, 2024 | 13.61 | 13.61 | 13.60 | 13.60 | 2,053 | -0.01(-0.05%) |
Mar 12, 2024 | 13.50 | 13.64 | 13.50 | 13.61 | 2,849 | -0.06(-0.41%) |
Mar 11, 2024 | 13.61 | 13.73 | 13.61 | 13.66 | 4,610 | +0.06(+0.43%) |
Mar 08, 2024 | 13.52 | 13.64 | 13.52 | 13.60 | 7,139 | +0.08(+0.59%) |
Mar 07, 2024 | 13.67 | 13.67 | 13.49 | 13.53 | 1,368 | -0.15(-1.10%) |
Mar 06, 2024 | 13.53 | 13.68 | 13.53 | 13.68 | 1,234 | +0.17(+1.26%) |
Mar 05, 2024 | 13.46 | 13.51 | 13.39 | 13.50 | 5,810 | -0.03(-0.19%) |
Mar 04, 2024 | 13.46 | 13.53 | 13.46 | 13.53 | 10,600 | +0.01(+0.08%) |
Mar 01, 2024 | 13.64 | 13.64 | 13.47 | 13.52 | 3,708 | -0.03(-0.24%) |
Feb 29, 2024 | 13.49 | 13.63 | 13.49 | 13.55 | 6,766 | -0.05(-0.36%) |
Feb 28, 2024 | 13.57 | 13.60 | 13.54 | 13.60 | 34,656 | +0.05(+0.33%) |
Feb 27, 2024 | 13.60 | 13.60 | 13.54 | 13.56 | 4,158 | -0.20(-1.49%) |
Feb 26, 2024 | 13.67 | 13.88 | 13.67 | 13.76 | 50,165 | +0.05(+0.36%) |
Feb 23, 2024 | 13.89 | 13.89 | 13.70 | 13.71 | 31,459 | -0.24(-1.75%) |
Feb 22, 2024 | 14.02 | 14.03 | 13.92 | 13.95 | 4,971 | -0.10(-0.73%) |
Feb 21, 2024 | 13.99 | 14.09 | 13.98 | 14.06 | 35,418 | +0.07(+0.48%) |
Feb 20, 2024 | 14.15 | 14.15 | 13.93 | 13.99 | 7,669 | -0.02(-0.11%) |
Feb 16, 2024 | 14.01 | 14.06 | 13.90 | 14.01 | 7,542 | +0.05(+0.32%) |
Feb 15, 2024 | 14.04 | 14.04 | 13.96 | 13.96 | 8,851 | -0.26(-1.86%) |
Feb 14, 2024 | 14.30 | 14.35 | 14.22 | 14.22 | 2,206 | -0.12(-0.81%) |
Feb 13, 2024 | 14.35 | 14.39 | 14.23 | 14.34 | 7,481 | +0.35(+2.51%) |
Feb 12, 2024 | 14.20 | 14.20 | 13.98 | 13.99 | 3,987 | -0.26(-1.80%) |
Feb 09, 2024 | 14.29 | 14.30 | 14.24 | 14.25 | 3,385 | -0.04(-0.27%) |
Feb 08, 2024 | 14.40 | 14.40 | 14.25 | 14.29 | 8,281 | -0.15(-1.01%) |
Feb 07, 2024 | 14.36 | 14.48 | 14.36 | 14.43 | 11,573 | -0.06(-0.41%) |
Feb 06, 2024 | 14.78 | 14.78 | 14.47 | 14.49 | 6,322 | -0.14(-0.95%) |
Feb 05, 2024 | 14.42 | 14.74 | 14.42 | 14.63 | 38,103 | +0.21(+1.46%) |
Feb 02, 2024 | 14.42 | 14.64 | 14.33 | 14.42 | 60,376 | -0.05(-0.37%) |
Feb 01, 2024 | 14.63 | 14.70 | 14.44 | 14.47 | 9,663 | -0.27(-1.83%) |
Jan 31, 2024 | 14.45 | 14.76 | 14.45 | 14.74 | 16,655 | +0.26(+1.80%) |
Jan 30, 2024 | 14.67 | 14.67 | 14.42 | 14.48 | 74,893 | -0.03(-0.20%) |
Jan 29, 2024 | 14.64 | 14.66 | 14.47 | 14.51 | 31,333 | -0.07(-0.49%) |
Jan 26, 2024 | 14.56 | 14.65 | 14.55 | 14.58 | 7,067 | -0.05(-0.35%) |
Jan 25, 2024 | 14.71 | 14.82 | 14.63 | 14.63 | 11,292 | -0.22(-1.48%) |
Jan 24, 2024 | 14.67 | 14.85 | 14.67 | 14.85 | 2,852 | +0.19(+1.31%) |
Jan 23, 2024 | 14.39 | 14.71 | 14.39 | 14.66 | 2,719 | +0.11(+0.75%) |
Jan 22, 2024 | 14.87 | 14.87 | 14.55 | 14.55 | 15,021 | -0.26(-1.74%) |
Jan 19, 2024 | 14.86 | 14.89 | 14.67 | 14.81 | 16,915 | +0.03(+0.20%) |
Jan 18, 2024 | 14.93 | 14.93 | 14.75 | 14.78 | 32,322 | -0.05(-0.34%) |
Jan 17, 2024 | 14.77 | 14.94 | 14.74 | 14.83 | 134,409 | +0.12(+0.82%) |
Jan 16, 2024 | 14.76 | 14.86 | 14.70 | 14.71 | 5,422 | -0.05(-0.35%) |
Jan 12, 2024 | 14.62 | 14.78 | 14.56 | 14.76 | 11,829 | +0.11(+0.72%) |
Jan 11, 2024 | 14.63 | 14.78 | 14.63 | 14.65 | 13,213 | +0.09(+0.65%) |
Jan 10, 2024 | 14.51 | 14.63 | 14.51 | 14.56 | 13,284 | +0.03(+0.19%) |
Jan 09, 2024 | 14.57 | 14.61 | 14.53 | 14.53 | 2,299 | +0.06(+0.40%) |
Jan 08, 2024 | 14.73 | 14.73 | 14.48 | 14.48 | 7,619 | -0.18(-1.26%) |
Jan 05, 2024 | 14.67 | 14.67 | 14.54 | 14.66 | 9,015 | -0.03(-0.20%) |
Jan 04, 2024 | 14.55 | 14.70 | 14.55 | 14.69 | 19,338 | +0.06(+0.43%) |
Jan 03, 2024 | 14.39 | 14.65 | 14.39 | 14.63 | 12,863 | +0.42(+2.98%) |