Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.11 | 14.41 | 14.10 | 14.33 | 24,983 | +0.01(+0.07%) |
May 30, 2024 | 14.28 | 14.49 | 14.28 | 14.32 | 13,615 | +0.12(+0.85%) |
May 29, 2024 | 14.40 | 14.40 | 14.10 | 14.20 | 32,711 | -0.16(-1.11%) |
May 28, 2024 | 14.84 | 14.84 | 14.30 | 14.36 | 31,298 | -0.34(-2.31%) |
May 24, 2024 | 14.89 | 14.89 | 14.60 | 14.70 | 20,510 | -0.10(-0.68%) |
May 23, 2024 | 15.35 | 15.35 | 14.67 | 14.80 | 51,408 | -0.72(-4.64%) |
May 22, 2024 | 14.78 | 15.66 | 14.66 | 15.52 | 45,081 | +0.80(+5.43%) |
May 21, 2024 | 14.58 | 14.72 | 14.51 | 14.72 | 10,867 | +0.18(+1.24%) |
May 20, 2024 | 15.10 | 15.29 | 14.54 | 14.54 | 19,918 | -0.53(-3.52%) |
May 17, 2024 | 14.71 | 15.09 | 14.68 | 15.07 | 40,535 | +0.42(+2.87%) |
May 16, 2024 | 14.75 | 14.84 | 14.51 | 14.65 | 29,096 | -0.08(-0.54%) |
May 15, 2024 | 14.74 | 14.74 | 14.57 | 14.73 | 14,400 | +0.08(+0.55%) |
May 14, 2024 | 14.74 | 14.74 | 14.58 | 14.65 | 17,571 | +0.09(+0.62%) |
May 13, 2024 | 14.95 | 15.01 | 14.55 | 14.56 | 38,428 | -0.27(-1.82%) |
May 10, 2024 | 14.74 | 14.92 | 14.49 | 14.83 | 41,363 | +0.02(+0.14%) |
May 09, 2024 | 14.46 | 14.84 | 14.41 | 14.81 | 64,849 | +0.32(+2.21%) |
May 08, 2024 | 13.96 | 14.57 | 13.96 | 14.49 | 53,617 | +0.68(+4.92%) |
May 07, 2024 | 14.04 | 14.29 | 13.71 | 13.81 | 54,749 | -0.42(-2.95%) |
May 06, 2024 | 14.20 | 14.33 | 14.01 | 14.23 | 50,984 | +0.17(+1.21%) |
May 03, 2024 | 14.31 | 14.32 | 14.01 | 14.06 | 30,344 | -0.05(-0.35%) |
May 02, 2024 | 14.06 | 14.29 | 14.04 | 14.11 | 37,156 | -0.01(-0.07%) |
May 01, 2024 | 14.03 | 14.30 | 13.90 | 14.12 | 34,271 | +0.00(+0.00%) |
Apr 30, 2024 | 14.40 | 14.55 | 13.99 | 14.12 | 57,833 | -0.49(-3.38%) |
Apr 29, 2024 | 14.81 | 14.88 | 14.42 | 14.61 | 68,254 | -0.07(-0.47%) |
Apr 26, 2024 | 14.74 | 14.92 | 14.61 | 14.68 | 15,770 | -0.27(-1.79%) |
Apr 25, 2024 | 15.07 | 15.08 | 14.72 | 14.95 | 23,001 | -0.23(-1.50%) |
Apr 24, 2024 | 14.83 | 15.18 | 14.75 | 15.18 | 19,479 | +0.21(+1.39%) |
Apr 23, 2024 | 15.15 | 15.18 | 14.87 | 14.97 | 19,240 | -0.10(-0.66%) |
Apr 22, 2024 | 14.91 | 15.29 | 14.91 | 15.07 | 20,585 | +0.22(+1.46%) |
Apr 19, 2024 | 14.08 | 14.87 | 14.08 | 14.85 | 30,081 | +0.70(+4.96%) |
Apr 18, 2024 | 14.17 | 14.32 | 14.11 | 14.15 | 26,995 | +0.02(+0.14%) |
Apr 17, 2024 | 14.27 | 14.34 | 14.09 | 14.13 | 14,481 | -0.21(-1.45%) |
Apr 16, 2024 | 14.26 | 14.37 | 13.83 | 14.34 | 26,910 | -0.06(-0.41%) |
Apr 15, 2024 | 14.30 | 14.50 | 14.15 | 14.40 | 20,092 | +0.22(+1.53%) |
Apr 12, 2024 | 13.99 | 14.35 | 13.93 | 14.18 | 22,116 | +0.01(+0.07%) |
Apr 11, 2024 | 14.22 | 14.35 | 13.98 | 14.17 | 23,443 | -0.12(-0.83%) |
Apr 10, 2024 | 14.27 | 14.38 | 13.95 | 14.29 | 49,475 | -0.31(-2.10%) |
Apr 09, 2024 | 14.61 | 14.82 | 14.49 | 14.59 | 22,452 | -0.17(-1.14%) |
Apr 08, 2024 | 14.92 | 15.13 | 14.76 | 14.76 | 13,672 | -0.09(-0.60%) |
Apr 05, 2024 | 15.23 | 15.23 | 14.78 | 14.85 | 17,511 | -0.21(-1.38%) |
Apr 04, 2024 | 14.88 | 15.20 | 14.88 | 15.06 | 29,095 | +0.24(+1.60%) |
Apr 03, 2024 | 14.64 | 14.87 | 14.40 | 14.82 | 30,927 | +0.34(+2.32%) |
Apr 02, 2024 | 14.67 | 14.90 | 14.36 | 14.49 | 48,253 | -0.23(-1.55%) |
Apr 01, 2024 | 15.13 | 15.13 | 14.51 | 14.71 | 28,953 | -0.49(-3.25%) |
Mar 28, 2024 | 15.08 | 15.21 | 14.93 | 15.21 | 33,667 | +0.14(+0.92%) |
Mar 27, 2024 | 14.88 | 15.08 | 14.75 | 15.07 | 38,759 | +0.32(+2.14%) |
Mar 26, 2024 | 15.10 | 15.10 | 14.68 | 14.75 | 41,384 | -0.20(-1.32%) |
Mar 25, 2024 | 14.82 | 15.09 | 14.82 | 14.95 | 19,235 | +0.07(+0.47%) |
Mar 22, 2024 | 15.30 | 15.31 | 14.72 | 14.88 | 19,855 | -0.39(-2.53%) |
Mar 21, 2024 | 14.81 | 15.31 | 14.68 | 15.27 | 78,412 | +0.53(+3.62%) |
Mar 20, 2024 | 14.38 | 14.73 | 14.38 | 14.73 | 57,148 | +0.25(+1.71%) |
Mar 19, 2024 | 14.54 | 14.60 | 14.35 | 14.49 | 37,370 | -0.01(-0.07%) |
Mar 18, 2024 | 14.72 | 14.73 | 14.33 | 14.49 | 30,462 | -0.22(-1.48%) |
Mar 15, 2024 | 14.09 | 14.85 | 14.09 | 14.71 | 86,764 | +0.57(+4.06%) |
Mar 14, 2024 | 14.53 | 14.53 | 14.14 | 14.14 | 38,479 | -0.40(-2.72%) |
Mar 13, 2024 | 14.49 | 14.73 | 14.29 | 14.53 | 38,851 | +0.05(+0.34%) |
Mar 12, 2024 | 14.68 | 14.68 | 14.39 | 14.49 | 27,290 | -0.23(-1.55%) |
Mar 11, 2024 | 14.72 | 14.73 | 14.60 | 14.71 | 18,459 | +0.08(+0.57%) |
Mar 08, 2024 | 14.78 | 14.78 | 14.60 | 14.63 | 17,037 | -0.01(-0.10%) |
Mar 07, 2024 | 14.81 | 14.82 | 14.51 | 14.64 | 24,006 | -0.02(-0.13%) |
Mar 06, 2024 | 14.63 | 14.83 | 14.29 | 14.66 | 36,216 | +0.13(+0.88%) |
Mar 05, 2024 | 14.63 | 15.01 | 14.53 | 14.53 | 16,393 | -0.12(-0.81%) |
Mar 04, 2024 | 14.75 | 14.96 | 14.58 | 14.65 | 13,758 | -0.18(-1.20%) |
Mar 01, 2024 | 14.89 | 15.00 | 14.63 | 14.83 | 30,283 | -0.02(-0.13%) |
Feb 29, 2024 | 14.94 | 15.17 | 14.68 | 14.85 | 23,008 | +0.18(+1.21%) |
Feb 28, 2024 | 14.84 | 15.09 | 14.66 | 14.67 | 20,114 | -0.28(-1.85%) |
Feb 27, 2024 | 15.06 | 15.22 | 14.87 | 14.95 | 13,311 | +0.11(+0.73%) |
Feb 26, 2024 | 14.84 | 15.20 | 14.76 | 14.84 | 22,362 | -0.09(-0.60%) |
Feb 23, 2024 | 15.14 | 15.21 | 14.93 | 14.93 | 12,322 | -0.17(-1.11%) |
Feb 22, 2024 | 15.11 | 15.24 | 14.66 | 15.10 | 41,678 | -0.08(-0.52%) |
Feb 21, 2024 | 15.06 | 15.20 | 14.96 | 15.18 | 28,170 | -0.16(-1.03%) |
Feb 20, 2024 | 15.32 | 15.72 | 15.32 | 15.34 | 33,025 | -0.19(-1.21%) |
Feb 16, 2024 | 15.47 | 15.82 | 15.33 | 15.52 | 54,745 | -0.01(-0.06%) |
Feb 15, 2024 | 15.09 | 15.57 | 15.08 | 15.53 | 35,907 | +0.49(+3.29%) |
Feb 14, 2024 | 15.01 | 15.28 | 14.76 | 15.04 | 25,729 | +0.29(+1.94%) |
Feb 13, 2024 | 15.38 | 15.68 | 14.71 | 14.75 | 40,851 | -0.98(-6.22%) |
Feb 12, 2024 | 15.88 | 15.98 | 15.73 | 15.73 | 31,950 | +0.10(+0.63%) |
Feb 09, 2024 | 15.92 | 16.06 | 15.41 | 15.63 | 24,182 | -0.31(-1.96%) |
Feb 08, 2024 | 16.26 | 16.26 | 15.78 | 15.95 | 27,915 | +0.24(+1.56%) |
Feb 07, 2024 | 15.93 | 15.93 | 15.43 | 15.70 | 24,554 | -0.08(-0.50%) |
Feb 06, 2024 | 15.61 | 15.87 | 15.61 | 15.78 | 61,597 | +0.16(+1.00%) |
Feb 05, 2024 | 15.50 | 15.95 | 15.50 | 15.62 | 23,107 | -0.30(-1.91%) |
Feb 02, 2024 | 16.13 | 16.43 | 15.88 | 15.93 | 22,270 | -0.48(-2.92%) |
Feb 01, 2024 | 16.89 | 16.89 | 16.21 | 16.41 | 20,179 | -0.32(-1.93%) |
Jan 31, 2024 | 17.43 | 17.51 | 16.55 | 16.73 | 22,570 | -0.73(-4.20%) |
Jan 30, 2024 | 17.32 | 17.57 | 17.22 | 17.46 | 10,066 | -0.01(-0.06%) |
Jan 29, 2024 | 17.42 | 17.58 | 17.38 | 17.47 | 14,679 | -0.14(-0.78%) |
Jan 26, 2024 | 17.61 | 18.08 | 17.30 | 17.61 | 12,355 | +0.07(+0.39%) |
Jan 25, 2024 | 17.48 | 17.62 | 17.13 | 17.54 | 25,096 | +0.30(+1.76%) |
Jan 24, 2024 | 17.14 | 17.24 | 17.03 | 17.24 | 15,852 | +0.34(+2.03%) |
Jan 23, 2024 | 17.37 | 17.45 | 16.89 | 16.89 | 17,520 | -0.34(-1.99%) |
Jan 22, 2024 | 17.18 | 17.27 | 17.00 | 17.24 | 27,091 | +0.29(+1.73%) |
Jan 19, 2024 | 16.62 | 16.95 | 16.54 | 16.94 | 12,089 | +0.48(+2.91%) |
Jan 18, 2024 | 16.45 | 16.78 | 16.23 | 16.46 | 19,486 | +0.06(+0.36%) |
Jan 17, 2024 | 16.37 | 16.79 | 16.37 | 16.41 | 12,272 | -0.20(-1.18%) |
Jan 16, 2024 | 16.64 | 16.76 | 16.49 | 16.60 | 26,923 | -0.09(-0.53%) |
Jan 12, 2024 | 16.97 | 17.02 | 16.44 | 16.69 | 19,882 | -0.04(-0.23%) |
Jan 11, 2024 | 16.78 | 17.08 | 16.37 | 16.73 | 29,145 | -0.23(-1.38%) |
Jan 10, 2024 | 16.93 | 17.02 | 16.73 | 16.96 | 20,888 | -0.09(-0.52%) |
Jan 09, 2024 | 17.39 | 17.42 | 16.94 | 17.05 | 24,960 | -0.50(-2.84%) |
Jan 08, 2024 | 17.50 | 17.58 | 17.47 | 17.55 | 11,467 | -0.04(-0.22%) |
Jan 05, 2024 | 17.36 | 17.84 | 17.36 | 17.59 | 67,682 | +0.05(+0.28%) |
Jan 04, 2024 | 17.62 | 17.98 | 17.45 | 17.54 | 25,196 | +0.06(+0.34%) |
Jan 03, 2024 | 18.02 | 18.11 | 17.35 | 17.48 | 28,685 | -0.51(-2.83%) |
Jan 02, 2024 | 18.01 | 18.30 | 17.76 | 17.99 | 27,248 | -0.06(-0.33%) |
Dec 29, 2023 | 18.21 | 18.30 | 18.05 | 18.05 | 17,343 | -0.26(-1.44%) |
Dec 28, 2023 | 18.24 | 18.40 | 18.23 | 18.31 | 17,890 | -0.02(-0.11%) |
Dec 27, 2023 | 18.58 | 18.58 | 18.16 | 18.33 | 35,413 | -0.11(-0.58%) |
Dec 26, 2023 | 18.55 | 18.59 | 18.39 | 18.44 | 24,419 | +0.15(+0.80%) |
Dec 22, 2023 | 18.26 | 18.39 | 18.07 | 18.29 | 23,122 | +0.21(+1.16%) |
Dec 21, 2023 | 18.13 | 18.13 | 17.89 | 18.08 | 23,460 | +0.15(+0.85%) |
Dec 20, 2023 | 18.27 | 18.59 | 17.85 | 17.93 | 44,534 | -0.24(-1.35%) |
Dec 19, 2023 | 17.79 | 18.31 | 17.79 | 18.18 | 33,295 | +0.42(+2.37%) |
Dec 18, 2023 | 18.07 | 18.07 | 17.63 | 17.76 | 30,288 | -0.25(-1.41%) |
Dec 15, 2023 | 18.29 | 18.29 | 17.69 | 18.01 | 138,721 | +0.05(+0.27%) |
Dec 14, 2023 | 18.11 | 18.35 | 17.84 | 17.96 | 62,918 | +0.22(+1.21%) |
Dec 13, 2023 | 16.24 | 18.11 | 16.12 | 17.75 | 125,113 | +1.70(+10.62%) |
Dec 12, 2023 | 16.32 | 16.37 | 15.47 | 16.04 | 28,136 | -0.20(-1.21%) |
Dec 11, 2023 | 16.18 | 16.34 | 16.04 | 16.24 | 31,449 | +0.04(+0.24%) |
Dec 08, 2023 | 16.16 | 16.37 | 16.11 | 16.20 | 28,137 | +0.03(+0.18%) |
Dec 07, 2023 | 16.06 | 16.20 | 15.94 | 16.17 | 39,819 | +0.07(+0.43%) |
Dec 06, 2023 | 16.22 | 16.63 | 15.98 | 16.10 | 47,682 | +0.04(+0.24%) |
Dec 05, 2023 | 16.19 | 16.39 | 16.06 | 16.06 | 25,897 | -0.45(-2.73%) |
Dec 04, 2023 | 15.90 | 16.53 | 15.90 | 16.51 | 25,739 | +0.54(+3.37%) |
Dec 01, 2023 | 15.17 | 16.15 | 15.12 | 15.97 | 61,131 | +0.66(+4.28%) |
Nov 30, 2023 | 15.15 | 15.42 | 15.11 | 15.32 | 34,578 | +0.28(+1.89%) |
Nov 29, 2023 | 14.86 | 15.09 | 14.69 | 15.04 | 66,569 | +0.34(+2.33%) |
Nov 28, 2023 | 14.91 | 15.01 | 14.68 | 14.69 | 17,860 | -0.35(-2.34%) |
Nov 27, 2023 | 15.05 | 15.11 | 14.92 | 15.04 | 17,600 | -0.05(-0.32%) |
Nov 24, 2023 | 14.94 | 15.12 | 14.94 | 15.09 | 7,982 | +0.04(+0.26%) |
Nov 22, 2023 | 15.22 | 15.26 | 14.98 | 15.05 | 17,796 | +0.02(+0.13%) |
Nov 21, 2023 | 15.34 | 15.36 | 15.02 | 15.04 | 23,539 | -0.22(-1.41%) |
Nov 20, 2023 | 15.25 | 15.37 | 15.15 | 15.25 | 19,426 | -0.12(-0.76%) |
Nov 17, 2023 | 15.60 | 15.60 | 15.28 | 15.37 | 36,574 | -0.16(-1.01%) |
Nov 16, 2023 | 15.70 | 15.70 | 15.28 | 15.52 | 27,123 | -0.12(-0.75%) |
Nov 15, 2023 | 15.52 | 15.71 | 15.52 | 15.64 | 32,014 | +0.23(+1.52%) |
Nov 14, 2023 | 14.61 | 15.41 | 14.46 | 15.41 | 73,620 | +1.18(+8.33%) |
Nov 13, 2023 | 14.11 | 14.45 | 14.10 | 14.22 | 20,575 | -0.01(-0.07%) |
Nov 10, 2023 | 14.66 | 14.66 | 14.11 | 14.23 | 42,544 | -0.04(-0.27%) |
Nov 09, 2023 | 14.50 | 14.56 | 14.19 | 14.27 | 24,668 | -0.27(-1.88%) |
Nov 08, 2023 | 14.34 | 14.65 | 14.34 | 14.55 | 21,656 | +0.09(+0.61%) |
Nov 07, 2023 | 14.60 | 14.60 | 14.24 | 14.46 | 25,906 | -0.05(-0.34%) |
Nov 06, 2023 | 14.58 | 14.91 | 14.51 | 14.51 | 21,944 | -0.09(-0.60%) |
Nov 03, 2023 | 14.58 | 15.20 | 14.51 | 14.59 | 52,327 | +0.33(+2.31%) |
Nov 02, 2023 | 14.24 | 14.35 | 14.14 | 14.27 | 62,211 | +0.20(+1.45%) |
Nov 01, 2023 | 13.96 | 14.19 | 13.84 | 14.06 | 25,939 | -0.06(-0.41%) |
Oct 31, 2023 | 14.51 | 14.55 | 14.04 | 14.12 | 20,655 | -0.31(-2.15%) |
Oct 30, 2023 | 14.53 | 14.78 | 14.09 | 14.43 | 53,411 | +0.20(+1.43%) |
Oct 27, 2023 | 15.06 | 15.06 | 14.00 | 14.23 | 29,972 | -0.73(-4.86%) |
Oct 26, 2023 | 14.70 | 15.18 | 14.53 | 14.95 | 11,461 | +0.38(+2.59%) |
Oct 25, 2023 | 14.43 | 14.70 | 14.37 | 14.58 | 19,457 | -0.09(-0.59%) |
Oct 24, 2023 | 14.57 | 14.73 | 14.36 | 14.66 | 19,894 | +0.06(+0.40%) |
Oct 23, 2023 | 14.56 | 14.79 | 14.53 | 14.60 | 17,655 | +0.05(+0.33%) |
Oct 20, 2023 | 14.88 | 14.88 | 14.56 | 14.56 | 21,759 | -0.28(-1.89%) |
Oct 19, 2023 | 14.73 | 14.97 | 14.65 | 14.84 | 15,622 | +0.04(+0.26%) |
Oct 18, 2023 | 14.99 | 15.01 | 14.72 | 14.80 | 17,788 | -0.24(-1.61%) |
Oct 17, 2023 | 15.11 | 15.24 | 14.79 | 15.04 | 20,576 | -0.01(-0.06%) |
Oct 16, 2023 | 15.04 | 15.22 | 14.89 | 15.05 | 18,866 | +0.17(+1.17%) |
Oct 13, 2023 | 14.95 | 14.97 | 14.86 | 14.88 | 8,701 | -0.24(-1.60%) |
Oct 12, 2023 | 14.95 | 15.12 | 14.95 | 15.12 | 9,091 | -0.20(-1.33%) |
Oct 11, 2023 | 15.26 | 15.54 | 15.26 | 15.32 | 9,592 | +0.18(+1.22%) |
Oct 10, 2023 | 15.25 | 15.42 | 14.68 | 15.14 | 22,659 | -0.12(-0.76%) |
Oct 09, 2023 | 15.07 | 15.39 | 15.07 | 15.25 | 16,503 | -0.03(-0.19%) |
Oct 06, 2023 | 15.24 | 15.42 | 15.05 | 15.28 | 23,603 | -0.04(-0.25%) |
Oct 05, 2023 | 15.32 | 15.37 | 15.20 | 15.32 | 24,219 | +0.05(+0.32%) |
Oct 04, 2023 | 14.53 | 15.28 | 14.53 | 15.27 | 33,169 | +0.48(+3.27%) |
Oct 03, 2023 | 14.97 | 14.97 | 14.78 | 14.79 | 13,636 | -0.21(-1.42%) |
Oct 02, 2023 | 15.09 | 15.16 | 14.86 | 15.00 | 20,550 | -0.01(-0.06%) |
Sep 29, 2023 | 15.32 | 15.32 | 14.91 | 15.01 | 18,244 | -0.10(-0.64%) |
Sep 28, 2023 | 15.11 | 15.36 | 15.03 | 15.11 | 14,513 | -0.08(-0.51%) |
Sep 27, 2023 | 15.29 | 15.33 | 15.14 | 15.19 | 11,440 | +0.07(+0.45%) |
Sep 26, 2023 | 15.40 | 15.54 | 15.01 | 15.12 | 20,156 | -0.38(-2.44%) |
Sep 25, 2023 | 15.50 | 15.54 | 15.50 | 15.50 | 12,952 | +0.06(+0.38%) |
Sep 22, 2023 | 15.78 | 15.78 | 15.28 | 15.44 | 24,648 | -0.21(-1.36%) |
Sep 21, 2023 | 15.80 | 15.86 | 15.63 | 15.65 | 25,892 | -0.11(-0.68%) |
Sep 20, 2023 | 15.90 | 15.95 | 15.74 | 15.76 | 12,215 | -0.27(-1.69%) |
Sep 19, 2023 | 15.93 | 16.04 | 15.91 | 16.03 | 20,089 | +0.01(+0.06%) |
Sep 18, 2023 | 16.14 | 16.14 | 15.89 | 16.02 | 24,411 | -0.12(-0.72%) |
Sep 15, 2023 | 16.20 | 16.31 | 15.98 | 16.13 | 73,356 | -0.05(-0.30%) |
Sep 14, 2023 | 16.03 | 16.22 | 15.95 | 16.18 | 14,060 | +0.34(+2.14%) |
Sep 13, 2023 | 15.93 | 15.93 | 15.79 | 15.84 | 15,017 | -0.13(-0.79%) |
Sep 12, 2023 | 15.99 | 16.13 | 15.86 | 15.97 | 9,787 | +0.02(+0.12%) |
Sep 11, 2023 | 15.87 | 15.98 | 15.61 | 15.95 | 15,697 | +0.22(+1.42%) |
Sep 08, 2023 | 15.61 | 15.76 | 15.50 | 15.73 | 40,879 | +0.17(+1.12%) |
Sep 07, 2023 | 15.65 | 15.65 | 15.46 | 15.55 | 75,849 | -0.25(-1.59%) |
Sep 06, 2023 | 16.44 | 16.44 | 15.74 | 15.81 | 29,505 | -0.51(-3.15%) |
Sep 05, 2023 | 16.54 | 16.54 | 16.32 | 16.32 | 16,834 | -0.34(-2.06%) |