Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 14.88 | 14.88 | 14.85 | 14.85 | 434 | +0.01(+0.07%) |
Jun 05, 2024 | 14.81 | 14.88 | 14.79 | 14.84 | 1,438 | +0.01(+0.05%) |
Jun 04, 2024 | 14.81 | 14.91 | 14.79 | 14.83 | 11,943 | -0.10(-0.67%) |
Jun 03, 2024 | 15.00 | 15.00 | 14.89 | 14.93 | 2,738 | +0.07(+0.49%) |
May 31, 2024 | 14.86 | 14.86 | 14.80 | 14.86 | 229 | +0.12(+0.82%) |
May 30, 2024 | 14.72 | 14.75 | 14.69 | 14.74 | 465 | +0.08(+0.54%) |
May 29, 2024 | 14.71 | 14.71 | 14.66 | 14.66 | 349 | -0.22(-1.51%) |
May 28, 2024 | 14.86 | 14.88 | 14.84 | 14.88 | 502 | +0.05(+0.31%) |
May 24, 2024 | 14.85 | 14.86 | 14.81 | 14.84 | 1,868 | +0.11(+0.73%) |
May 23, 2024 | 14.79 | 14.80 | 14.69 | 14.73 | 2,626 | -0.16(-1.10%) |
May 22, 2024 | 14.91 | 14.93 | 14.88 | 14.89 | 7,961 | -0.21(-1.38%) |
May 21, 2024 | 15.06 | 15.10 | 15.01 | 15.10 | 427 | +0.00(+0.00%) |
May 20, 2024 | 15.09 | 15.13 | 15.05 | 15.10 | 1,662 | +0.02(+0.13%) |
May 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | +0.06(+0.40%) |
May 16, 2024 | 15.00 | 15.09 | 15.00 | 15.02 | 1,787 | -0.08(-0.53%) |
May 15, 2024 | 14.99 | 15.10 | 14.99 | 15.10 | 2,169 | +0.21(+1.40%) |
May 14, 2024 | 14.90 | 14.95 | 14.86 | 14.89 | 1,362 | -0.02(-0.13%) |
May 13, 2024 | 14.86 | 14.91 | 14.85 | 14.91 | 992 | +0.14(+0.96%) |
May 10, 2024 | 14.81 | 14.82 | 14.73 | 14.77 | 5,496 | -0.01(-0.09%) |
May 09, 2024 | 14.63 | 14.78 | 14.63 | 14.78 | 1,642 | +0.25(+1.71%) |
May 08, 2024 | 14.57 | 14.57 | 14.53 | 14.53 | 248 | -0.12(-0.81%) |
May 07, 2024 | 14.59 | 14.66 | 14.59 | 14.65 | 3,570 | +0.05(+0.34%) |
May 06, 2024 | 14.67 | 14.67 | 14.56 | 14.60 | 525 | +0.16(+1.14%) |
May 03, 2024 | 14.44 | 14.44 | 14.42 | 14.44 | 2,234 | +0.13(+0.92%) |
May 02, 2024 | 14.31 | 14.31 | 14.28 | 14.31 | 408 | +0.13(+0.91%) |
May 01, 2024 | 14.19 | 14.19 | 14.11 | 14.18 | 507 | +0.02(+0.12%) |
Apr 30, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 366 | -0.19(-1.29%) |
Apr 29, 2024 | 14.31 | 14.37 | 14.31 | 14.35 | 4,260 | +0.11(+0.77%) |
Apr 26, 2024 | 14.35 | 14.35 | 14.24 | 14.24 | 427 | -0.06(-0.42%) |
Apr 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 103 | +0.07(+0.46%) |
Apr 24, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 123 | -0.05(-0.32%) |
Apr 23, 2024 | 14.33 | 14.33 | 14.26 | 14.28 | 417 | +0.09(+0.63%) |
Apr 22, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 33 | +0.17(+1.20%) |
Apr 19, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 100 | +0.00(+0.00%) |
Apr 18, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 446 | +0.03(+0.21%) |
Apr 17, 2024 | 14.00 | 14.00 | 13.99 | 13.99 | 432 | +0.03(+0.21%) |
Apr 16, 2024 | 13.90 | 13.98 | 13.90 | 13.96 | 941 | -0.10(-0.70%) |
Apr 15, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 75 | -0.13(-0.91%) |
Apr 12, 2024 | 14.31 | 14.31 | 14.19 | 14.19 | 749 | -0.18(-1.24%) |
Apr 11, 2024 | 14.43 | 14.45 | 14.34 | 14.37 | 1,693 | +0.07(+0.48%) |
Apr 10, 2024 | 14.32 | 14.32 | 14.30 | 14.30 | 252 | -0.26(-1.77%) |
Apr 09, 2024 | 14.56 | 14.56 | 14.52 | 14.56 | 2,259 | +0.07(+0.48%) |
Apr 08, 2024 | 14.51 | 14.51 | 14.49 | 14.49 | 444 | +0.02(+0.14%) |
Apr 05, 2024 | 14.32 | 14.47 | 14.32 | 14.47 | 3,889 | +0.07(+0.52%) |
Apr 04, 2024 | 14.57 | 14.65 | 14.39 | 14.39 | 5,740 | -0.12(-0.85%) |
Apr 03, 2024 | 14.41 | 14.52 | 14.41 | 14.52 | 259,998 | +0.13(+0.88%) |
Apr 02, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 89 | +0.01(+0.07%) |
Apr 01, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 595 | -0.07(-0.48%) |
Mar 28, 2024 | 14.46 | 14.46 | 14.40 | 14.45 | 554 | +0.02(+0.13%) |
Mar 27, 2024 | 14.32 | 14.43 | 14.32 | 14.43 | 1,823 | +0.12(+0.83%) |
Mar 26, 2024 | 14.31 | 14.35 | 14.31 | 14.31 | 3,494 | -0.06(-0.45%) |
Mar 25, 2024 | 14.41 | 14.41 | 14.37 | 14.37 | 4,283 | -0.01(-0.10%) |
Mar 22, 2024 | 14.38 | 14.39 | 14.38 | 14.39 | 1,246 | +0.01(+0.07%) |
Mar 21, 2024 | 14.34 | 14.38 | 14.34 | 14.38 | 259 | -0.01(-0.07%) |
Mar 20, 2024 | 14.17 | 14.39 | 14.17 | 14.39 | 965 | +0.17(+1.18%) |
Mar 19, 2024 | 14.18 | 14.35 | 14.18 | 14.22 | 1,757 | -0.03(-0.21%) |
Mar 18, 2024 | 14.25 | 14.25 | 14.21 | 14.25 | 781 | +0.04(+0.28%) |
Mar 15, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 101 | -0.04(-0.28%) |
Mar 14, 2024 | 14.28 | 14.28 | 14.17 | 14.25 | 3,752 | -0.09(-0.62%) |
Mar 13, 2024 | 14.36 | 14.36 | 14.31 | 14.34 | 2,827 | +0.01(+0.10%) |
Mar 12, 2024 | 14.30 | 14.32 | 14.30 | 14.32 | 1,446 | +0.06(+0.45%) |
Mar 11, 2024 | 14.22 | 14.26 | 14.22 | 14.26 | 594 | +0.01(+0.07%) |
Mar 08, 2024 | 14.37 | 14.37 | 14.21 | 14.25 | 713 | +0.01(+0.07%) |
Mar 07, 2024 | 14.18 | 14.24 | 14.18 | 14.24 | 351 | +0.18(+1.26%) |
Mar 06, 2024 | 14.04 | 14.06 | 14.04 | 14.06 | 424 | +0.19(+1.34%) |
Mar 05, 2024 | 13.86 | 13.88 | 13.86 | 13.88 | 956 | +0.03(+0.20%) |
Mar 04, 2024 | 13.87 | 13.90 | 13.84 | 13.85 | 770 | -0.14(-0.98%) |
Mar 01, 2024 | 13.93 | 13.99 | 13.93 | 13.99 | 1,463 | +0.12(+0.85%) |
Feb 29, 2024 | 13.84 | 13.87 | 13.84 | 13.87 | 1,555 | +0.01(+0.07%) |
Feb 28, 2024 | 13.84 | 13.86 | 13.84 | 13.86 | 737 | -0.03(-0.21%) |
Feb 27, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 185 | +0.00(+0.02%) |
Feb 26, 2024 | 13.99 | 13.99 | 13.89 | 13.89 | 14,095 | -0.07(-0.51%) |
Feb 23, 2024 | 13.95 | 13.98 | 13.95 | 13.96 | 3,381 | +0.02(+0.14%) |
Feb 22, 2024 | 13.89 | 13.94 | 13.89 | 13.94 | 1,841 | +0.10(+0.71%) |
Feb 21, 2024 | 13.75 | 13.84 | 13.75 | 13.84 | 1,138 | +0.05(+0.36%) |
Feb 20, 2024 | 13.76 | 13.79 | 13.76 | 13.79 | 817 | +0.07(+0.54%) |
Feb 16, 2024 | 13.73 | 13.73 | 13.72 | 13.72 | 130 | -0.02(-0.14%) |
Feb 15, 2024 | 13.69 | 13.74 | 13.69 | 13.74 | 381 | +0.14(+1.05%) |
Feb 14, 2024 | 13.60 | 13.60 | 13.51 | 13.59 | 724 | +0.21(+1.54%) |
Feb 13, 2024 | 13.54 | 13.54 | 13.39 | 13.39 | 2,411 | -0.22(-1.59%) |
Feb 12, 2024 | 13.55 | 13.60 | 13.49 | 13.60 | 1,359 | +0.10(+0.73%) |
Feb 09, 2024 | 13.40 | 13.51 | 13.40 | 13.51 | 2,166 | -0.01(-0.07%) |
Feb 08, 2024 | 13.57 | 13.57 | 13.52 | 13.52 | 1,668 | -0.23(-1.64%) |
Feb 07, 2024 | 13.69 | 13.74 | 13.62 | 13.74 | 1,694 | +0.05(+0.36%) |
Feb 06, 2024 | 13.56 | 13.69 | 13.56 | 13.69 | 1,709 | +0.07(+0.50%) |
Feb 05, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 268 | -0.22(-1.58%) |
Feb 02, 2024 | 13.77 | 13.84 | 13.77 | 13.84 | 1,971 | -0.04(-0.28%) |
Feb 01, 2024 | 13.88 | 13.90 | 13.88 | 13.88 | 2,218 | +0.04(+0.28%) |
Jan 31, 2024 | 14.01 | 14.01 | 13.84 | 13.84 | 1,579 | -0.05(-0.39%) |
Jan 30, 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 242 | +0.02(+0.11%) |
Jan 29, 2024 | 13.79 | 13.91 | 13.79 | 13.88 | 2,658 | -0.05(-0.35%) |
Jan 26, 2024 | 13.99 | 13.99 | 13.90 | 13.93 | 1,136 | +0.01(+0.07%) |
Jan 25, 2024 | 13.92 | 13.92 | 13.86 | 13.92 | 571 | +0.06(+0.42%) |
Jan 24, 2024 | 13.91 | 13.96 | 13.86 | 13.86 | 5,652 | +0.04(+0.28%) |
Jan 23, 2024 | 13.72 | 13.82 | 13.72 | 13.82 | 849 | +0.03(+0.21%) |
Jan 22, 2024 | 13.83 | 13.83 | 13.76 | 13.79 | 2,689 | -0.00(-0.03%) |
Jan 19, 2024 | 13.77 | 13.80 | 13.77 | 13.80 | 515 | +0.02(+0.12%) |
Jan 18, 2024 | 13.74 | 13.78 | 13.72 | 13.78 | 4,847 | +0.07(+0.52%) |
Jan 17, 2024 | 13.67 | 13.71 | 13.65 | 13.71 | 1,486 | -0.18(-1.30%) |
Jan 16, 2024 | 13.99 | 13.92 | 13.89 | 13.89 | 2,516 | -0.05(-0.35%) |
Jan 12, 2024 | 14.00 | 14.00 | 13.94 | 13.94 | 973 | -0.04(-0.28%) |
Jan 11, 2024 | 13.97 | 13.98 | 13.83 | 13.98 | 3,374 | +0.05(+0.35%) |
Jan 10, 2024 | 13.91 | 13.93 | 13.86 | 13.93 | 141,360 | -0.02(-0.14%) |
Jan 09, 2024 | 13.98 | 13.98 | 13.95 | 13.95 | 1,769 | -0.17(-1.18%) |
Jan 08, 2024 | 14.08 | 14.15 | 14.08 | 14.12 | 9,835 | +0.01(+0.07%) |
Jan 05, 2024 | 14.10 | 14.14 | 14.10 | 14.11 | 2,282 | +0.02(+0.14%) |
Jan 04, 2024 | 14.11 | 14.11 | 14.07 | 14.09 | 3,000 | +0.18(+1.26%) |
Jan 03, 2024 | 13.88 | 13.91 | 13.85 | 13.91 | 3,491 | -0.10(-0.70%) |
Jan 02, 2024 | 14.09 | 14.09 | 14.01 | 14.01 | 3,370 | -0.09(-0.62%) |
Dec 29, 2023 | 14.10 | 14.13 | 14.10 | 14.10 | 2,334 | +0.01(+0.06%) |
Dec 28, 2023 | 14.17 | 14.18 | 14.09 | 14.09 | 1,310 | -0.09(-0.66%) |
Dec 27, 2023 | 14.18 | 14.21 | 14.14 | 14.18 | 7,358 | +0.05(+0.36%) |
Dec 26, 2023 | 14.12 | 14.13 | 14.05 | 14.13 | 1,107 | +0.05(+0.34%) |
Dec 22, 2023 | 14.10 | 14.14 | 14.06 | 14.08 | 8,973 | +0.03(+0.21%) |
Dec 21, 2023 | 14.08 | 14.08 | 13.96 | 14.05 | 7,723 | +0.20(+1.47%) |
Dec 20, 2023 | 13.82 | 13.85 | 13.82 | 13.85 | 2,288 | -0.05(-0.38%) |
Dec 19, 2023 | 13.87 | 13.91 | 13.87 | 13.90 | 903 | +0.10(+0.69%) |
Dec 18, 2023 | 13.80 | 13.81 | 13.81 | 13.81 | 129 | +0.16(+1.17%) |
Dec 15, 2023 | 13.66 | 13.66 | 13.64 | 13.65 | 663 | -0.16(-1.19%) |
Dec 14, 2023 | 13.70 | 13.84 | 13.70 | 13.81 | 3,081 | +0.28(+2.07%) |
Dec 13, 2023 | 13.32 | 13.53 | 13.29 | 13.53 | 2,191 | +0.19(+1.45%) |
Dec 12, 2023 | 13.31 | 13.37 | 13.30 | 13.34 | 10,406 | +0.00(+0.00%) |
Dec 11, 2023 | 13.35 | 13.35 | 13.28 | 13.34 | 4,152 | +0.02(+0.14%) |
Dec 08, 2023 | 13.35 | 13.35 | 13.29 | 13.32 | 5,142 | +0.06(+0.44%) |
Dec 07, 2023 | 13.26 | 13.32 | 13.26 | 13.26 | 682 | +0.06(+0.48%) |
Dec 06, 2023 | 13.23 | 13.32 | 13.20 | 13.20 | 2,550 | +0.02(+0.15%) |
Dec 05, 2023 | 13.18 | 13.18 | 13.15 | 13.18 | 3,773 | -0.06(-0.42%) |
Dec 04, 2023 | 13.22 | 13.23 | 13.18 | 13.23 | 797 | +0.00(+0.00%) |
Dec 01, 2023 | 13.18 | 13.25 | 13.18 | 13.23 | 7,515 | +0.06(+0.44%) |
Nov 30, 2023 | 13.16 | 13.18 | 13.15 | 13.18 | 1,062 | +0.05(+0.37%) |
Nov 29, 2023 | 13.23 | 13.23 | 13.11 | 13.13 | 4,545 | -0.08(-0.58%) |
Nov 28, 2023 | 13.16 | 13.20 | 13.16 | 13.20 | 914 | +0.04(+0.29%) |
Nov 27, 2023 | 13.13 | 13.17 | 13.10 | 13.17 | 3,016 | +0.01(+0.08%) |
Nov 24, 2023 | 13.04 | 13.15 | 13.04 | 13.15 | 1,351 | +0.15(+1.15%) |
Nov 22, 2023 | 13.03 | 13.03 | 12.95 | 13.01 | 1,438 | -0.00(-0.01%) |
Nov 21, 2023 | 13.00 | 13.01 | 12.98 | 13.01 | 2,098 | -0.05(-0.41%) |
Nov 20, 2023 | 13.02 | 13.10 | 13.02 | 13.06 | 1,924 | +0.08(+0.60%) |
Nov 17, 2023 | 12.94 | 12.98 | 12.94 | 12.98 | 283 | +0.16(+1.23%) |
Nov 16, 2023 | 12.84 | 12.84 | 12.80 | 12.83 | 1,074 | -0.06(-0.50%) |
Nov 15, 2023 | 12.93 | 12.95 | 12.88 | 12.89 | 2,960 | +0.00(+0.02%) |
Nov 14, 2023 | 12.72 | 12.91 | 12.72 | 12.89 | 1,981 | +0.25(+1.98%) |
Nov 13, 2023 | 12.60 | 12.64 | 12.53 | 12.64 | 2,985 | +0.11(+0.88%) |
Nov 10, 2023 | 12.43 | 12.56 | 12.43 | 12.53 | 1,477 | +0.06(+0.51%) |
Nov 09, 2023 | 12.60 | 12.60 | 12.44 | 12.46 | 759 | +0.04(+0.31%) |
Nov 08, 2023 | 12.43 | 12.43 | 12.42 | 12.43 | 2,257 | -0.09(-0.69%) |
Nov 07, 2023 | 12.53 | 12.53 | 12.09 | 12.51 | 4,133 | -0.08(-0.61%) |
Nov 06, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 134 | -0.13(-1.02%) |
Nov 03, 2023 | 12.67 | 12.73 | 12.65 | 12.72 | 2,738 | +0.16(+1.24%) |
Nov 02, 2023 | 12.51 | 12.60 | 12.51 | 12.56 | 4,182 | +0.19(+1.51%) |
Nov 01, 2023 | 12.30 | 12.38 | 12.26 | 12.38 | 908 | +0.16(+1.29%) |
Oct 31, 2023 | 12.23 | 12.27 | 12.22 | 12.22 | 339 | -0.07(-0.55%) |
Oct 30, 2023 | 12.24 | 12.28 | 12.10 | 12.28 | 12,206 | +0.16(+1.34%) |
Oct 27, 2023 | 12.10 | 12.12 | 12.10 | 12.12 | 557 | +0.08(+0.64%) |
Oct 26, 2023 | 12.05 | 12.08 | 12.05 | 12.05 | 385 | -0.06(-0.54%) |
Oct 25, 2023 | 12.07 | 12.11 | 12.07 | 12.11 | 663 | -0.02(-0.18%) |
Oct 24, 2023 | 12.17 | 12.17 | 12.13 | 12.13 | 588 | -0.03(-0.24%) |
Oct 23, 2023 | 12.09 | 12.21 | 12.09 | 12.16 | 3,166 | -0.05(-0.39%) |
Oct 20, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 104 | -0.09(-0.74%) |
Oct 19, 2023 | 12.37 | 12.37 | 12.30 | 12.30 | 360 | -0.11(-0.88%) |
Oct 18, 2023 | 12.39 | 12.42 | 12.39 | 12.41 | 1,314 | -0.19(-1.52%) |
Oct 17, 2023 | 12.55 | 12.60 | 12.55 | 12.60 | 287 | +0.00(+0.00%) |
Oct 16, 2023 | 12.56 | 12.60 | 12.50 | 12.60 | 790 | +0.16(+1.27%) |
Oct 13, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 191 | -0.09(-0.73%) |
Oct 12, 2023 | 12.72 | 12.72 | 12.53 | 12.53 | 1,087 | -0.15(-1.21%) |
Oct 11, 2023 | 12.71 | 12.71 | 12.58 | 12.69 | 3,605 | +0.02(+0.15%) |
Oct 10, 2023 | 12.64 | 12.67 | 12.64 | 12.67 | 1,018 | +0.24(+1.92%) |
Oct 09, 2023 | 12.41 | 12.43 | 12.38 | 12.43 | 1,118 | -0.03(-0.23%) |
Oct 06, 2023 | 12.44 | 12.46 | 12.44 | 12.46 | 371 | +0.22(+1.76%) |
Oct 05, 2023 | 12.19 | 12.25 | 12.19 | 12.24 | 2,110 | +0.11(+0.95%) |
Oct 04, 2023 | 12.06 | 12.13 | 12.06 | 12.13 | 989 | +0.00(+0.02%) |
Oct 03, 2023 | 12.16 | 12.16 | 12.12 | 12.12 | 1,213 | -0.19(-1.50%) |