Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.65 | 14.65 | 14.60 | 14.62 | 2,912 | -0.32(-2.14%) |
May 23, 2024 | 15.12 | 15.12 | 14.94 | 14.94 | 1,786 | -0.37(-2.42%) |
May 22, 2024 | 15.44 | 15.44 | 15.31 | 15.31 | 878 | +0.14(+0.92%) |
May 21, 2024 | 15.19 | 15.21 | 15.17 | 15.17 | 1,189 | -0.12(-0.78%) |
May 20, 2024 | 15.42 | 15.43 | 15.24 | 15.29 | 2,755 | -0.13(-0.87%) |
May 17, 2024 | 15.40 | 15.43 | 15.40 | 15.42 | 2,598 | +0.09(+0.59%) |
May 16, 2024 | 15.26 | 15.33 | 15.22 | 15.33 | 1,118 | +0.19(+1.28%) |
May 15, 2024 | 14.99 | 15.14 | 14.99 | 15.14 | 4,146 | +0.03(+0.20%) |
May 14, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 103 | -0.13(-0.85%) |
May 13, 2024 | 15.18 | 15.24 | 15.18 | 15.24 | 902 | +0.09(+0.60%) |
May 10, 2024 | 15.32 | 15.32 | 15.11 | 15.15 | 2,939 | -0.25(-1.63%) |
May 09, 2024 | 15.29 | 15.45 | 15.29 | 15.40 | 15,427 | +0.31(+2.07%) |
May 08, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 189 | -0.16(-1.07%) |
May 07, 2024 | 15.29 | 15.29 | 15.24 | 15.25 | 1,611 | -0.13(-0.88%) |
May 06, 2024 | 15.44 | 15.44 | 15.34 | 15.38 | 1,310 | -0.21(-1.31%) |
May 03, 2024 | 15.71 | 15.76 | 15.50 | 15.59 | 1,715 | +0.06(+0.40%) |
May 02, 2024 | 15.15 | 15.53 | 15.15 | 15.53 | 10,572 | +0.64(+4.29%) |
May 01, 2024 | 14.83 | 15.03 | 14.83 | 14.89 | 2,652 | -0.12(-0.79%) |
Apr 30, 2024 | 15.10 | 15.22 | 15.01 | 15.01 | 1,410 | -0.30(-1.97%) |
Apr 29, 2024 | 15.00 | 15.31 | 15.00 | 15.31 | 3,262 | +0.43(+2.87%) |
Apr 26, 2024 | 14.90 | 14.90 | 14.88 | 14.88 | 894 | +0.61(+4.28%) |
Apr 25, 2024 | 14.19 | 14.27 | 14.19 | 14.27 | 306 | +0.01(+0.06%) |
Apr 24, 2024 | 14.27 | 14.27 | 14.24 | 14.26 | 1,308 | +0.33(+2.39%) |
Apr 23, 2024 | 13.89 | 13.93 | 13.89 | 13.93 | 1,369 | -0.01(-0.10%) |
Apr 22, 2024 | 14.01 | 14.01 | 13.91 | 13.95 | 1,155 | -0.18(-1.25%) |
Apr 19, 2024 | 14.06 | 14.12 | 14.06 | 14.12 | 915 | -0.42(-2.88%) |
Apr 18, 2024 | 14.63 | 14.63 | 14.48 | 14.54 | 1,280 | -0.05(-0.34%) |
Apr 17, 2024 | 14.55 | 14.59 | 14.55 | 14.59 | 691 | +0.47(+3.33%) |
Apr 16, 2024 | 14.09 | 14.16 | 14.01 | 14.12 | 2,879 | -0.50(-3.42%) |
Apr 15, 2024 | 14.81 | 14.81 | 14.42 | 14.62 | 4,075 | +0.33(+2.31%) |
Apr 12, 2024 | 14.36 | 14.36 | 14.28 | 14.29 | 1,614 | +0.16(+1.13%) |
Apr 11, 2024 | 14.02 | 14.18 | 14.02 | 14.13 | 3,831 | +0.18(+1.29%) |
Apr 10, 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 4,520 | -0.49(-3.39%) |
Apr 09, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 1,399 | +0.13(+0.91%) |
Apr 08, 2024 | 14.19 | 14.32 | 14.19 | 14.31 | 1,141 | -0.05(-0.37%) |
Apr 05, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 204 | -0.07(-0.50%) |
Apr 04, 2024 | 14.54 | 14.55 | 14.43 | 14.43 | 1,765 | -0.03(-0.18%) |
Apr 03, 2024 | 14.52 | 14.53 | 14.46 | 14.46 | 5,134 | -0.33(-2.23%) |
Apr 02, 2024 | 14.84 | 14.86 | 14.77 | 14.79 | 13,404 | -0.19(-1.29%) |
Apr 01, 2024 | 14.92 | 15.05 | 14.92 | 14.98 | 13,763 | +0.27(+1.86%) |
Mar 28, 2024 | 14.51 | 14.76 | 14.51 | 14.71 | 2,579 | +0.49(+3.45%) |
Mar 27, 2024 | 14.36 | 14.36 | 14.22 | 14.22 | 2,667 | -0.44(-3.00%) |
Mar 26, 2024 | 14.72 | 14.72 | 14.66 | 14.66 | 1,238 | -0.23(-1.54%) |
Mar 25, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 3,119 | -0.27(-1.78%) |
Mar 22, 2024 | 15.18 | 15.18 | 15.15 | 15.16 | 1,276 | -0.12(-0.75%) |
Mar 21, 2024 | 15.46 | 15.46 | 15.26 | 15.28 | 1,797 | -0.22(-1.39%) |
Mar 20, 2024 | 15.41 | 15.49 | 15.37 | 15.49 | 13,008 | +0.07(+0.49%) |
Mar 19, 2024 | 15.44 | 15.44 | 15.40 | 15.42 | 1,598 | -0.12(-0.75%) |
Mar 18, 2024 | 15.39 | 15.54 | 15.39 | 15.53 | 3,594 | +0.43(+2.86%) |
Mar 15, 2024 | 15.10 | 15.12 | 15.07 | 15.10 | 2,148 | +0.22(+1.48%) |
Mar 14, 2024 | 14.84 | 14.90 | 14.84 | 14.88 | 1,274 | -0.36(-2.34%) |
Mar 13, 2024 | 15.32 | 15.34 | 15.23 | 15.24 | 5,992 | -0.15(-1.00%) |
Mar 12, 2024 | 15.48 | 15.48 | 15.30 | 15.39 | 9,069 | -0.07(-0.45%) |
Mar 11, 2024 | 15.22 | 15.49 | 15.22 | 15.46 | 11,910 | +0.29(+1.91%) |
Mar 08, 2024 | 15.02 | 15.19 | 15.02 | 15.17 | 11,510 | +0.48(+3.27%) |
Mar 07, 2024 | 14.51 | 14.75 | 14.51 | 14.69 | 9,473 | -0.11(-0.74%) |
Mar 06, 2024 | 14.99 | 14.99 | 14.80 | 14.80 | 17,420 | -0.12(-0.83%) |
Mar 05, 2024 | 14.88 | 15.00 | 14.88 | 14.92 | 6,195 | -0.04(-0.24%) |
Mar 04, 2024 | 14.85 | 14.99 | 14.85 | 14.96 | 11,986 | +0.11(+0.74%) |
Mar 01, 2024 | 14.59 | 14.85 | 14.59 | 14.85 | 9,935 | +0.55(+3.88%) |
Feb 29, 2024 | 14.26 | 14.30 | 14.25 | 14.30 | 5,245 | +0.64(+4.65%) |
Feb 28, 2024 | 13.66 | 13.67 | 13.64 | 13.66 | 12,636 | -0.68(-4.76%) |
Feb 27, 2024 | 14.34 | 14.36 | 14.32 | 14.34 | 1,351 | +0.68(+4.98%) |
Feb 26, 2024 | 13.78 | 13.79 | 13.65 | 13.66 | 6,644 | -0.03(-0.21%) |
Feb 23, 2024 | 13.80 | 13.80 | 13.58 | 13.69 | 4,964 | +0.01(+0.07%) |
Feb 22, 2024 | 13.77 | 13.77 | 13.62 | 13.68 | 2,153 | +0.27(+2.01%) |
Feb 21, 2024 | 13.49 | 13.49 | 13.37 | 13.41 | 2,762 | -0.03(-0.19%) |
Feb 20, 2024 | 13.38 | 13.54 | 13.29 | 13.44 | 11,357 | +0.28(+2.09%) |
Feb 16, 2024 | 13.17 | 13.23 | 13.16 | 13.16 | 2,017 | +0.22(+1.67%) |
Feb 15, 2024 | 12.95 | 12.98 | 12.93 | 12.94 | 3,582 | +0.07(+0.57%) |
Feb 14, 2024 | 12.85 | 12.87 | 12.79 | 12.87 | 2,438 | +0.01(+0.10%) |
Feb 13, 2024 | 12.95 | 12.95 | 12.77 | 12.86 | 3,947 | -0.09(-0.72%) |
Feb 12, 2024 | 13.01 | 13.01 | 12.81 | 12.95 | 2,662 | +0.16(+1.25%) |
Feb 09, 2024 | 12.71 | 12.79 | 12.66 | 12.79 | 8,837 | -0.02(-0.15%) |
Feb 08, 2024 | 12.76 | 12.83 | 12.76 | 12.81 | 2,064 | +0.11(+0.86%) |
Feb 07, 2024 | 12.62 | 12.70 | 12.61 | 12.70 | 2,338 | +0.04(+0.33%) |
Feb 06, 2024 | 12.62 | 12.66 | 12.62 | 12.66 | 334 | +0.85(+7.22%) |
Feb 05, 2024 | 11.65 | 11.84 | 11.61 | 11.81 | 7,333 | +0.19(+1.65%) |
Feb 02, 2024 | 11.74 | 11.74 | 11.58 | 11.61 | 4,612 | -0.53(-4.35%) |
Feb 01, 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 521 | +0.31(+2.60%) |
Jan 31, 2024 | 11.94 | 11.94 | 11.77 | 11.83 | 3,393 | -0.23(-1.87%) |
Jan 30, 2024 | 12.31 | 12.36 | 12.06 | 12.06 | 14,878 | -0.42(-3.34%) |
Jan 29, 2024 | 12.54 | 12.54 | 12.48 | 12.48 | 5,891 | -0.38(-2.98%) |
Jan 26, 2024 | 13.04 | 13.04 | 12.86 | 12.86 | 939 | -0.44(-3.31%) |
Jan 25, 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 1,077 | -0.04(-0.29%) |
Jan 24, 2024 | 13.42 | 13.42 | 13.32 | 13.34 | 7,233 | +0.15(+1.12%) |
Jan 23, 2024 | 13.01 | 13.19 | 13.01 | 13.19 | 2,788 | +0.33(+2.55%) |
Jan 22, 2024 | 12.84 | 12.86 | 12.79 | 12.86 | 53,014 | -0.36(-2.71%) |
Jan 19, 2024 | 13.01 | 13.22 | 13.01 | 13.22 | 2,607 | +0.17(+1.30%) |
Jan 18, 2024 | 13.14 | 13.14 | 13.03 | 13.05 | 3,814 | +0.34(+2.70%) |
Jan 17, 2024 | 12.83 | 12.83 | 12.63 | 12.71 | 1,095 | -0.34(-2.59%) |
Jan 16, 2024 | 13.05 | 13.05 | 13.04 | 13.04 | 514 | -0.14(-1.03%) |
Jan 12, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 100 | -0.20(-1.47%) |
Jan 11, 2024 | 13.33 | 13.38 | 13.33 | 13.38 | 417 | +0.21(+1.58%) |
Jan 10, 2024 | 13.28 | 13.28 | 13.17 | 13.17 | 630 | -0.11(-0.85%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 326 | -0.11(-0.79%) |
Jan 08, 2024 | 13.47 | 13.47 | 13.37 | 13.39 | 6,125 | -0.31(-2.30%) |
Jan 05, 2024 | 13.71 | 13.74 | 13.69 | 13.70 | 1,274 | -0.15(-1.11%) |
Jan 04, 2024 | 13.98 | 13.98 | 13.83 | 13.85 | 2,331 | -0.29(-2.03%) |
Jan 03, 2024 | 14.17 | 14.17 | 14.08 | 14.14 | 2,371 | -0.30(-2.08%) |
Jan 02, 2024 | 14.55 | 14.55 | 14.40 | 14.44 | 9,634 | -0.43(-2.92%) |
Dec 29, 2023 | 14.80 | 14.88 | 14.79 | 14.88 | 7,549 | +0.19(+1.26%) |
Dec 28, 2023 | 14.73 | 14.77 | 14.53 | 14.69 | 3,672 | +0.45(+3.16%) |
Dec 27, 2023 | 14.28 | 14.28 | 14.21 | 14.24 | 3,398 | +0.07(+0.49%) |
Dec 26, 2023 | 14.20 | 14.20 | 14.09 | 14.17 | 5,579 | -0.13(-0.91%) |
Dec 22, 2023 | 14.26 | 14.40 | 14.26 | 14.30 | 6,325 | -0.26(-1.79%) |
Dec 21, 2023 | 14.73 | 14.73 | 14.54 | 14.56 | 1,996 | +0.26(+1.82%) |
Dec 20, 2023 | 14.38 | 14.38 | 14.30 | 14.30 | 1,647 | -0.35(-2.39%) |
Dec 19, 2023 | 14.51 | 14.75 | 14.51 | 14.65 | 6,112 | +0.20(+1.40%) |
Dec 18, 2023 | 14.51 | 14.51 | 14.39 | 14.45 | 1,473 | -0.14(-0.98%) |
Dec 15, 2023 | 14.60 | 14.60 | 14.59 | 14.59 | 430 | -0.23(-1.52%) |
Dec 14, 2023 | 14.84 | 14.84 | 14.78 | 14.81 | 598 | +0.04(+0.25%) |
Dec 13, 2023 | 14.63 | 14.80 | 14.56 | 14.78 | 2,436 | +0.09(+0.64%) |
Dec 12, 2023 | 14.62 | 14.68 | 14.62 | 14.68 | 1,646 | -0.10(-0.68%) |
Dec 11, 2023 | 14.74 | 14.79 | 14.74 | 14.79 | 1,463 | +0.30(+2.06%) |
Dec 08, 2023 | 14.43 | 14.57 | 14.43 | 14.49 | 21,942 | +0.32(+2.26%) |
Dec 07, 2023 | 14.14 | 14.21 | 14.14 | 14.17 | 2,540 | +0.02(+0.17%) |
Dec 06, 2023 | 14.19 | 14.23 | 14.14 | 14.14 | 518 | +0.02(+0.13%) |
Dec 05, 2023 | 14.16 | 14.19 | 14.11 | 14.12 | 4,412 | -0.39(-2.67%) |
Dec 04, 2023 | 14.73 | 14.73 | 14.51 | 14.51 | 8,126 | -0.20(-1.35%) |
Dec 01, 2023 | 14.62 | 14.71 | 14.62 | 14.71 | 1,859 | +0.08(+0.57%) |
Nov 30, 2023 | 14.57 | 14.63 | 14.57 | 14.63 | 5,741 | +0.00(+0.03%) |
Nov 29, 2023 | 14.55 | 14.71 | 14.55 | 14.62 | 2,857 | -0.12(-0.85%) |
Nov 28, 2023 | 14.71 | 14.75 | 14.69 | 14.75 | 2,986 | +0.12(+0.79%) |
Nov 27, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 61 | +0.05(+0.33%) |
Nov 24, 2023 | 14.62 | 14.63 | 14.55 | 14.58 | 1,611 | -0.06(-0.41%) |
Nov 22, 2023 | 14.66 | 14.67 | 14.64 | 14.64 | 5,507 | -0.31(-2.09%) |
Nov 21, 2023 | 14.94 | 14.95 | 14.94 | 14.95 | 430 | -0.26(-1.68%) |
Nov 20, 2023 | 15.08 | 15.26 | 15.08 | 15.21 | 16,028 | +0.06(+0.37%) |
Nov 17, 2023 | 15.11 | 15.23 | 15.11 | 15.15 | 2,807 | +0.26(+1.73%) |
Nov 16, 2023 | 14.90 | 14.90 | 14.88 | 14.90 | 11,931 | -0.51(-3.34%) |
Nov 15, 2023 | 15.44 | 15.44 | 15.39 | 15.41 | 3,114 | -0.01(-0.06%) |
Nov 14, 2023 | 15.31 | 15.42 | 15.31 | 15.42 | 3,407 | +0.31(+2.03%) |
Nov 13, 2023 | 15.11 | 15.15 | 15.11 | 15.11 | 1,235 | +0.25(+1.66%) |
Nov 10, 2023 | 14.83 | 14.88 | 14.83 | 14.86 | 462 | -0.03(-0.17%) |
Nov 09, 2023 | 14.87 | 14.96 | 14.87 | 14.89 | 1,612 | -0.16(-1.07%) |
Nov 08, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 5 | +0.01(+0.05%) |
Nov 07, 2023 | 14.96 | 15.07 | 14.96 | 15.04 | 10,857 | +0.12(+0.83%) |
Nov 06, 2023 | 14.96 | 14.96 | 14.92 | 14.92 | 441 | +0.31(+2.09%) |
Nov 03, 2023 | 14.58 | 14.61 | 14.58 | 14.61 | 495 | +0.43(+3.06%) |
Nov 02, 2023 | 14.21 | 14.24 | 14.18 | 14.18 | 828 | -0.03(-0.18%) |
Nov 01, 2023 | 14.14 | 14.21 | 14.14 | 14.21 | 323 | -0.09(-0.65%) |
Oct 31, 2023 | 14.24 | 14.30 | 14.24 | 14.30 | 766 | -0.14(-0.99%) |
Oct 30, 2023 | 14.51 | 14.51 | 14.43 | 14.44 | 1,106 | +0.54(+3.91%) |
Oct 27, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 122 | +0.10(+0.73%) |
Oct 26, 2023 | 13.81 | 13.81 | 13.75 | 13.80 | 908 | +0.03(+0.21%) |
Oct 25, 2023 | 13.80 | 13.80 | 13.73 | 13.77 | 365 | -0.17(-1.25%) |
Oct 24, 2023 | 13.88 | 13.99 | 13.88 | 13.94 | 2,045 | +0.08(+0.57%) |
Oct 23, 2023 | 13.87 | 13.87 | 13.86 | 13.86 | 816 | -0.17(-1.19%) |
Oct 20, 2023 | 14.10 | 14.10 | 14.03 | 14.03 | 2,085 | -0.36(-2.50%) |
Oct 19, 2023 | 14.27 | 14.45 | 14.27 | 14.39 | 26,007 | -0.05(-0.33%) |
Oct 18, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 17 | -0.26(-1.77%) |
Oct 17, 2023 | 14.72 | 14.72 | 14.69 | 14.70 | 698 | -0.05(-0.36%) |
Oct 16, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 9 | -0.16(-1.09%) |
Oct 13, 2023 | 14.98 | 14.98 | 14.92 | 14.92 | 336 | -0.14(-0.92%) |
Oct 12, 2023 | 15.06 | 15.08 | 15.04 | 15.05 | 3,165 | -0.20(-1.34%) |
Oct 11, 2023 | 15.24 | 15.26 | 15.24 | 15.26 | 233 | +0.15(+1.02%) |
Oct 10, 2023 | 15.06 | 15.11 | 15.05 | 15.10 | 1,470 | +0.19(+1.26%) |
Oct 09, 2023 | 14.86 | 14.92 | 14.85 | 14.92 | 941 | +0.10(+0.65%) |
Oct 06, 2023 | 14.78 | 14.82 | 14.78 | 14.82 | 123 | +0.14(+0.97%) |
Oct 05, 2023 | 14.59 | 14.69 | 14.59 | 14.68 | 2,516 | +0.05(+0.37%) |
Oct 04, 2023 | 14.61 | 14.62 | 14.61 | 14.62 | 215 | -0.12(-0.79%) |
Oct 03, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 80 | -0.09(-0.62%) |