Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.32 | 13.32 | 13.24 | 13.31 | 48,188 | +0.01(+0.11%) |
May 16, 2024 | 13.36 | 13.40 | 13.26 | 13.30 | 56,861 | -0.16(-1.22%) |
May 15, 2024 | 13.46 | 13.49 | 13.38 | 13.46 | 56,625 | +0.10(+0.75%) |
May 14, 2024 | 13.28 | 13.37 | 13.24 | 13.36 | 60,630 | +0.14(+1.06%) |
May 13, 2024 | 13.15 | 13.26 | 13.14 | 13.22 | 155,903 | +0.06(+0.46%) |
May 10, 2024 | 13.25 | 13.26 | 13.12 | 13.16 | 102,776 | -0.28(-2.08%) |
May 09, 2024 | 13.35 | 13.49 | 13.35 | 13.44 | 60,472 | +0.12(+0.94%) |
May 08, 2024 | 13.39 | 13.39 | 13.30 | 13.31 | 38,444 | -0.21(-1.59%) |
May 07, 2024 | 13.44 | 13.53 | 13.42 | 13.53 | 105,076 | +0.18(+1.35%) |
May 06, 2024 | 13.32 | 13.37 | 13.29 | 13.35 | 54,130 | +0.10(+0.75%) |
May 03, 2024 | 13.18 | 13.26 | 13.17 | 13.25 | 143,146 | +0.20(+1.53%) |
May 02, 2024 | 13.03 | 13.19 | 12.99 | 13.05 | 92,717 | -0.06(-0.46%) |
May 01, 2024 | 13.10 | 13.42 | 13.04 | 13.11 | 88,944 | +0.07(+0.54%) |
Apr 30, 2024 | 13.17 | 13.20 | 13.03 | 13.04 | 58,415 | -0.09(-0.65%) |
Apr 29, 2024 | 13.07 | 13.16 | 13.02 | 13.12 | 119,161 | +0.07(+0.57%) |
Apr 26, 2024 | 13.28 | 13.28 | 12.91 | 13.05 | 124,574 | -0.63(-4.61%) |
Apr 25, 2024 | 13.49 | 13.72 | 13.42 | 13.68 | 141,074 | -0.02(-0.15%) |
Apr 24, 2024 | 13.67 | 13.72 | 13.57 | 13.70 | 96,236 | +0.00(+0.00%) |
Apr 23, 2024 | 13.51 | 13.70 | 13.51 | 13.70 | 88,758 | +0.09(+0.66%) |
Apr 22, 2024 | 13.49 | 13.87 | 13.49 | 13.61 | 135,163 | +0.24(+1.80%) |
Apr 19, 2024 | 13.46 | 13.49 | 13.34 | 13.37 | 89,965 | -0.15(-1.11%) |
Apr 18, 2024 | 13.51 | 13.63 | 13.48 | 13.52 | 64,452 | -0.08(-0.59%) |
Apr 17, 2024 | 13.61 | 13.65 | 13.44 | 13.60 | 117,171 | +0.24(+1.78%) |
Apr 16, 2024 | 13.52 | 13.52 | 13.31 | 13.36 | 166,226 | -0.26(-1.89%) |
Apr 15, 2024 | 13.81 | 13.86 | 13.60 | 13.62 | 170,653 | -0.02(-0.15%) |
Apr 12, 2024 | 13.73 | 13.77 | 13.60 | 13.64 | 187,179 | -0.39(-2.78%) |
Apr 11, 2024 | 14.08 | 14.09 | 13.87 | 14.03 | 209,901 | -0.44(-3.04%) |
Apr 10, 2024 | 14.28 | 14.49 | 14.22 | 14.47 | 368,844 | -0.12(-0.82%) |
Apr 09, 2024 | 14.60 | 14.60 | 14.46 | 14.59 | 560,801 | +0.02(+0.14%) |
Apr 08, 2024 | 14.56 | 14.60 | 14.48 | 14.57 | 80,488 | +0.01(+0.07%) |
Apr 05, 2024 | 14.57 | 14.59 | 14.48 | 14.56 | 94,150 | -0.10(-0.68%) |
Apr 04, 2024 | 14.85 | 14.89 | 14.62 | 14.66 | 83,852 | -0.06(-0.41%) |
Apr 03, 2024 | 14.66 | 14.76 | 14.66 | 14.72 | 121,580 | +0.22(+1.52%) |
Apr 02, 2024 | 14.50 | 14.52 | 14.43 | 14.50 | 108,175 | +0.30(+2.11%) |
Apr 01, 2024 | 14.26 | 14.27 | 14.13 | 14.20 | 102,676 | -0.09(-0.63%) |
Mar 28, 2024 | 14.29 | 14.30 | 14.24 | 14.29 | 65,192 | -0.13(-0.90%) |
Mar 27, 2024 | 14.27 | 14.42 | 14.27 | 14.42 | 142,432 | +0.22(+1.55%) |
Mar 26, 2024 | 14.26 | 14.31 | 14.19 | 14.20 | 112,484 | -0.10(-0.70%) |
Mar 25, 2024 | 14.26 | 14.35 | 14.22 | 14.30 | 84,713 | +0.04(+0.28%) |
Mar 22, 2024 | 14.25 | 14.28 | 14.19 | 14.26 | 95,337 | -0.03(-0.21%) |
Mar 21, 2024 | 14.30 | 14.37 | 14.25 | 14.29 | 82,779 | +0.07(+0.49%) |
Mar 20, 2024 | 14.00 | 14.27 | 14.00 | 14.22 | 156,081 | +0.46(+3.34%) |
Mar 19, 2024 | 13.63 | 13.76 | 13.63 | 13.76 | 105,263 | +0.45(+3.38%) |
Mar 18, 2024 | 13.47 | 13.48 | 13.28 | 13.31 | 86,744 | -0.13(-0.97%) |
Mar 15, 2024 | 13.38 | 13.50 | 13.38 | 13.44 | 62,393 | +0.13(+0.98%) |
Mar 14, 2024 | 13.39 | 13.40 | 13.25 | 13.31 | 124,564 | -0.26(-1.92%) |
Mar 13, 2024 | 13.54 | 13.63 | 13.54 | 13.57 | 78,378 | +0.03(+0.22%) |
Mar 12, 2024 | 13.44 | 13.55 | 13.40 | 13.54 | 88,907 | +0.13(+0.97%) |
Mar 11, 2024 | 13.32 | 13.45 | 13.32 | 13.41 | 69,843 | +0.10(+0.75%) |
Mar 08, 2024 | 13.45 | 13.50 | 13.31 | 13.31 | 79,419 | -0.14(-1.04%) |
Mar 07, 2024 | 13.39 | 13.50 | 13.39 | 13.45 | 86,689 | +0.23(+1.72%) |
Mar 06, 2024 | 13.22 | 13.32 | 13.19 | 13.22 | 909,424 | +0.44(+3.47%) |
Mar 05, 2024 | 12.72 | 12.86 | 12.66 | 12.78 | 158,059 | -0.05(-0.39%) |
Mar 04, 2024 | 12.76 | 12.85 | 12.71 | 12.83 | 242,807 | -0.21(-1.61%) |
Mar 01, 2024 | 12.94 | 13.05 | 12.91 | 13.04 | 137,909 | +0.26(+2.03%) |
Feb 29, 2024 | 12.81 | 12.83 | 12.72 | 12.78 | 104,173 | +0.05(+0.39%) |
Feb 28, 2024 | 12.75 | 12.79 | 12.69 | 12.73 | 182,147 | -0.16(-1.24%) |
Feb 27, 2024 | 12.85 | 12.94 | 12.79 | 12.89 | 184,083 | +0.31(+2.46%) |
Feb 26, 2024 | 12.64 | 12.71 | 12.54 | 12.58 | 169,580 | -0.08(-0.63%) |
Feb 23, 2024 | 12.66 | 12.73 | 12.56 | 12.66 | 131,835 | -0.05(-0.39%) |
Feb 22, 2024 | 12.58 | 12.73 | 12.55 | 12.71 | 123,019 | +0.12(+0.95%) |
Feb 21, 2024 | 12.47 | 12.60 | 12.47 | 12.59 | 120,623 | +0.11(+0.88%) |
Feb 20, 2024 | 12.38 | 12.48 | 12.37 | 12.48 | 107,731 | -0.05(-0.40%) |
Feb 16, 2024 | 12.45 | 12.58 | 12.44 | 12.53 | 237,600 | +0.10(+0.80%) |
Feb 15, 2024 | 12.33 | 12.46 | 12.33 | 12.43 | 436,915 | +0.17(+1.39%) |
Feb 14, 2024 | 12.25 | 12.28 | 12.20 | 12.26 | 167,846 | +0.16(+1.32%) |
Feb 13, 2024 | 12.15 | 12.25 | 12.03 | 12.10 | 180,744 | +0.05(+0.41%) |
Feb 12, 2024 | 12.03 | 12.07 | 12.00 | 12.05 | 145,752 | +0.15(+1.26%) |
Feb 09, 2024 | 11.96 | 11.96 | 11.82 | 11.90 | 112,234 | -0.13(-1.08%) |
Feb 08, 2024 | 12.02 | 12.05 | 11.97 | 12.03 | 171,161 | +0.04(+0.33%) |
Feb 07, 2024 | 12.15 | 12.15 | 11.94 | 11.99 | 107,901 | -0.17(-1.40%) |
Feb 06, 2024 | 12.01 | 12.16 | 12.01 | 12.16 | 174,622 | +0.22(+1.84%) |
Feb 05, 2024 | 11.96 | 11.99 | 11.90 | 11.94 | 126,612 | -0.08(-0.67%) |
Feb 02, 2024 | 12.08 | 12.11 | 11.98 | 12.02 | 141,569 | +0.00(+0.00%) |
Feb 01, 2024 | 11.83 | 12.05 | 11.83 | 12.02 | 366,062 | +0.07(+0.59%) |
Jan 31, 2024 | 12.07 | 12.09 | 11.89 | 11.95 | 81,611 | -0.07(-0.59%) |
Jan 30, 2024 | 12.07 | 12.07 | 11.97 | 12.02 | 116,185 | -0.20(-1.64%) |
Jan 29, 2024 | 12.14 | 12.22 | 12.11 | 12.22 | 103,721 | -0.10(-0.81%) |
Jan 26, 2024 | 12.48 | 12.50 | 12.30 | 12.32 | 118,090 | +0.15(+1.23%) |
Jan 25, 2024 | 12.05 | 12.19 | 12.04 | 12.17 | 193,143 | +0.35(+2.96%) |
Jan 24, 2024 | 11.89 | 11.93 | 11.82 | 11.82 | 214,637 | +0.02(+0.17%) |
Jan 23, 2024 | 11.75 | 11.87 | 11.75 | 11.80 | 303,252 | +0.14(+1.20%) |
Jan 22, 2024 | 11.62 | 11.67 | 11.58 | 11.66 | 157,301 | -0.08(-0.68%) |
Jan 19, 2024 | 11.68 | 11.77 | 11.66 | 11.74 | 145,116 | -0.15(-1.26%) |
Jan 18, 2024 | 11.82 | 11.90 | 11.77 | 11.89 | 160,670 | +0.14(+1.19%) |
Jan 17, 2024 | 11.73 | 11.76 | 11.66 | 11.75 | 134,736 | -0.21(-1.76%) |
Jan 16, 2024 | 12.00 | 12.06 | 11.95 | 11.96 | 151,156 | -0.30(-2.45%) |
Jan 12, 2024 | 12.30 | 12.35 | 12.22 | 12.26 | 74,812 | -0.07(-0.57%) |
Jan 11, 2024 | 12.35 | 12.38 | 12.23 | 12.33 | 95,834 | -0.03(-0.24%) |
Jan 10, 2024 | 12.36 | 12.37 | 12.31 | 12.36 | 136,006 | -0.05(-0.40%) |
Jan 09, 2024 | 12.46 | 12.47 | 12.40 | 12.41 | 180,975 | -0.42(-3.27%) |
Jan 08, 2024 | 12.75 | 12.83 | 12.72 | 12.83 | 155,244 | +0.09(+0.71%) |
Jan 05, 2024 | 12.80 | 12.94 | 12.72 | 12.74 | 78,904 | -0.24(-1.85%) |
Jan 04, 2024 | 12.93 | 13.02 | 12.93 | 12.98 | 75,595 | +0.01(+0.08%) |
Jan 03, 2024 | 13.03 | 13.04 | 12.90 | 12.97 | 87,799 | -0.36(-2.70%) |
Jan 02, 2024 | 13.31 | 13.41 | 13.31 | 13.33 | 140,513 | -0.09(-0.67%) |
Dec 29, 2023 | 13.28 | 13.45 | 13.28 | 13.42 | 84,766 | +0.06(+0.45%) |
Dec 28, 2023 | 13.42 | 13.47 | 13.36 | 13.36 | 94,345 | -0.08(-0.61%) |
Dec 27, 2023 | 13.40 | 13.49 | 13.40 | 13.44 | 112,009 | +0.03(+0.24%) |
Dec 26, 2023 | 13.30 | 13.41 | 13.30 | 13.41 | 88,732 | +0.13(+0.98%) |
Dec 22, 2023 | 13.33 | 13.36 | 13.26 | 13.28 | 172,533 | -0.01(-0.08%) |
Dec 21, 2023 | 13.39 | 13.41 | 13.20 | 13.29 | 294,741 | +0.18(+1.37%) |
Dec 20, 2023 | 13.28 | 13.28 | 13.09 | 13.11 | 230,167 | -0.16(-1.21%) |
Dec 19, 2023 | 13.26 | 13.32 | 13.23 | 13.27 | 174,029 | +0.11(+0.84%) |
Dec 18, 2023 | 13.17 | 13.20 | 13.09 | 13.16 | 289,960 | +0.14(+1.08%) |
Dec 15, 2023 | 13.10 | 13.16 | 13.02 | 13.02 | 124,439 | -0.13(-0.99%) |
Dec 14, 2023 | 13.15 | 13.23 | 13.11 | 13.15 | 133,454 | +0.15(+1.16%) |
Dec 13, 2023 | 12.75 | 13.00 | 12.70 | 13.00 | 275,663 | +0.74(+6.04%) |
Dec 12, 2023 | 12.29 | 12.35 | 12.21 | 12.26 | 357,304 | +0.07(+0.60%) |
Dec 11, 2023 | 12.08 | 12.21 | 12.08 | 12.19 | 104,914 | +0.07(+0.55%) |
Dec 08, 2023 | 12.09 | 12.21 | 12.09 | 12.12 | 68,667 | -0.02(-0.19%) |
Dec 07, 2023 | 12.24 | 12.26 | 12.10 | 12.14 | 308,209 | +0.22(+1.87%) |
Dec 06, 2023 | 11.84 | 11.99 | 11.82 | 11.92 | 345,405 | +0.15(+1.27%) |
Dec 05, 2023 | 11.81 | 11.81 | 11.72 | 11.77 | 99,294 | -0.02(-0.17%) |
Dec 04, 2023 | 11.76 | 11.83 | 11.72 | 11.79 | 161,263 | -0.02(-0.17%) |
Dec 01, 2023 | 11.61 | 11.81 | 11.59 | 11.81 | 80,055 | +0.15(+1.24%) |
Nov 30, 2023 | 11.71 | 11.72 | 11.62 | 11.66 | 97,088 | -0.14(-1.14%) |
Nov 29, 2023 | 11.81 | 11.85 | 11.77 | 11.80 | 144,719 | +0.07(+0.60%) |
Nov 28, 2023 | 11.73 | 11.77 | 11.68 | 11.73 | 113,012 | -0.10(-0.85%) |
Nov 27, 2023 | 11.84 | 11.87 | 11.77 | 11.83 | 238,468 | -0.38(-3.11%) |
Nov 24, 2023 | 12.20 | 12.25 | 12.18 | 12.21 | 65,573 | +0.30(+2.52%) |
Nov 22, 2023 | 11.90 | 11.92 | 11.85 | 11.91 | 101,327 | -0.07(-0.58%) |
Nov 21, 2023 | 12.01 | 12.06 | 11.95 | 11.98 | 78,947 | -0.14(-1.16%) |
Nov 20, 2023 | 12.12 | 12.15 | 12.06 | 12.12 | 111,370 | +0.03(+0.25%) |
Nov 17, 2023 | 12.04 | 12.11 | 12.01 | 12.09 | 69,621 | +0.14(+1.17%) |
Nov 16, 2023 | 12.00 | 12.03 | 11.90 | 11.95 | 109,166 | -0.27(-2.21%) |
Nov 15, 2023 | 12.15 | 12.29 | 12.15 | 12.22 | 73,440 | +0.04(+0.33%) |
Nov 14, 2023 | 11.99 | 12.20 | 11.99 | 12.18 | 211,201 | +0.35(+2.96%) |
Nov 13, 2023 | 11.74 | 11.85 | 11.71 | 11.83 | 268,464 | +0.03(+0.25%) |
Nov 10, 2023 | 11.59 | 11.80 | 11.59 | 11.80 | 171,135 | -0.01(-0.13%) |
Nov 09, 2023 | 12.09 | 12.12 | 11.79 | 11.81 | 241,387 | +0.14(+1.24%) |
Nov 08, 2023 | 11.60 | 11.69 | 11.60 | 11.67 | 142,935 | +0.04(+0.34%) |
Nov 07, 2023 | 11.55 | 11.68 | 11.53 | 11.63 | 128,707 | +0.04(+0.35%) |
Nov 06, 2023 | 11.59 | 11.62 | 11.53 | 11.59 | 664,821 | -0.17(-1.45%) |
Nov 03, 2023 | 11.80 | 11.87 | 11.73 | 11.76 | 122,742 | +0.18(+1.55%) |
Nov 02, 2023 | 11.63 | 11.69 | 11.56 | 11.58 | 387,782 | +0.32(+2.84%) |
Nov 01, 2023 | 11.24 | 11.26 | 11.11 | 11.26 | 190,556 | -0.27(-2.34%) |
Oct 31, 2023 | 11.53 | 11.57 | 11.40 | 11.53 | 494,365 | +0.46(+4.16%) |
Oct 30, 2023 | 11.09 | 11.16 | 11.04 | 11.07 | 251,446 | +0.15(+1.37%) |
Oct 27, 2023 | 11.01 | 11.07 | 10.87 | 10.92 | 368,693 | +0.12(+1.11%) |
Oct 26, 2023 | 10.84 | 10.91 | 10.78 | 10.80 | 408,550 | +0.12(+1.12%) |
Oct 25, 2023 | 10.73 | 10.79 | 10.66 | 10.68 | 371,126 | -0.16(-1.48%) |
Oct 24, 2023 | 10.83 | 10.89 | 10.77 | 10.84 | 539,674 | +0.00(+0.00%) |
Oct 23, 2023 | 10.69 | 10.92 | 10.69 | 10.84 | 233,503 | +0.02(+0.18%) |
Oct 20, 2023 | 10.84 | 10.89 | 10.81 | 10.82 | 170,747 | -0.05(-0.46%) |
Oct 19, 2023 | 10.97 | 10.99 | 10.84 | 10.87 | 254,279 | -0.10(-0.91%) |
Oct 18, 2023 | 11.06 | 11.06 | 10.93 | 10.97 | 150,862 | -0.23(-2.05%) |
Oct 17, 2023 | 11.02 | 11.28 | 11.00 | 11.20 | 293,371 | -0.01(-0.12%) |
Oct 16, 2023 | 11.23 | 11.24 | 11.17 | 11.21 | 335,087 | +0.19(+1.76%) |
Oct 13, 2023 | 11.07 | 11.11 | 10.97 | 11.02 | 108,226 | -0.03(-0.27%) |
Oct 12, 2023 | 11.16 | 11.19 | 11.00 | 11.05 | 143,970 | -0.22(-1.95%) |
Oct 11, 2023 | 11.20 | 11.29 | 11.19 | 11.27 | 244,032 | +0.11(+0.99%) |
Oct 10, 2023 | 11.05 | 11.20 | 11.05 | 11.16 | 324,821 | +0.32(+3.00%) |
Oct 09, 2023 | 10.75 | 10.85 | 10.74 | 10.84 | 156,009 | -0.21(-1.95%) |
Oct 06, 2023 | 10.92 | 11.09 | 10.86 | 11.05 | 214,958 | +0.14(+1.28%) |
Oct 05, 2023 | 10.89 | 10.92 | 10.84 | 10.91 | 155,781 | -0.08(-0.73%) |
Oct 04, 2023 | 10.98 | 11.03 | 10.85 | 10.99 | 217,278 | +0.10(+0.92%) |
Oct 03, 2023 | 10.88 | 10.93 | 10.84 | 10.89 | 197,872 | -0.03(-0.27%) |
Oct 02, 2023 | 11.10 | 11.10 | 10.90 | 10.92 | 216,125 | -0.36(-3.19%) |
Sep 29, 2023 | 11.40 | 11.44 | 11.25 | 11.28 | 107,207 | +0.07(+0.62%) |
Sep 28, 2023 | 11.10 | 11.28 | 11.09 | 11.21 | 312,689 | +0.15(+1.39%) |
Sep 27, 2023 | 11.05 | 11.08 | 10.98 | 11.06 | 238,080 | +0.03(+0.24%) |
Sep 26, 2023 | 11.15 | 11.18 | 11.02 | 11.03 | 349,703 | -0.25(-2.22%) |
Sep 25, 2023 | 11.23 | 11.30 | 11.27 | 11.28 | 198,871 | -0.10(-0.88%) |
Sep 22, 2023 | 11.47 | 11.51 | 11.37 | 11.38 | 153,768 | -0.10(-0.87%) |
Sep 21, 2023 | 11.51 | 11.62 | 11.41 | 11.48 | 162,224 | -0.55(-4.57%) |
Sep 20, 2023 | 12.10 | 12.22 | 12.03 | 12.03 | 108,189 | +0.01(+0.08%) |
Sep 19, 2023 | 12.11 | 12.12 | 12.00 | 12.02 | 186,961 | -0.02(-0.12%) |
Sep 18, 2023 | 12.14 | 12.14 | 12.01 | 12.04 | 98,078 | -0.21(-1.76%) |
Sep 15, 2023 | 12.18 | 12.31 | 12.18 | 12.25 | 148,208 | +0.25(+2.08%) |
Sep 14, 2023 | 11.93 | 12.02 | 11.93 | 12.00 | 146,734 | +0.18(+1.52%) |
Sep 13, 2023 | 11.95 | 11.98 | 11.79 | 11.82 | 83,644 | -0.02(-0.17%) |
Sep 12, 2023 | 11.82 | 11.87 | 11.80 | 11.84 | 166,978 | -0.22(-1.82%) |
Sep 11, 2023 | 11.98 | 12.08 | 11.96 | 12.06 | 125,575 | +0.21(+1.82%) |
Sep 08, 2023 | 11.87 | 11.96 | 11.83 | 11.85 | 133,193 | -0.19(-1.62%) |
Sep 07, 2023 | 12.13 | 12.13 | 11.95 | 12.04 | 118,071 | -0.19(-1.55%) |
Sep 06, 2023 | 12.21 | 12.35 | 12.17 | 12.23 | 89,289 | +0.01(+0.08%) |
Sep 05, 2023 | 12.43 | 12.43 | 12.22 | 12.22 | 101,976 | -0.37(-2.94%) |