Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 14.21 | 14.45 | 13.98 | 14.40 | 38,082 | +0.27(+1.91%) |
Jun 07, 2024 | 13.99 | 14.13 | 13.73 | 14.13 | 21,901 | +0.06(+0.43%) |
Jun 06, 2024 | 14.27 | 14.27 | 13.91 | 14.07 | 26,775 | -0.14(-0.99%) |
Jun 05, 2024 | 14.22 | 14.28 | 14.07 | 14.21 | 16,979 | +0.14(+1.00%) |
Jun 04, 2024 | 14.68 | 14.69 | 14.00 | 14.07 | 27,358 | -0.84(-5.63%) |
Jun 03, 2024 | 14.30 | 14.93 | 14.08 | 14.91 | 123,956 | +0.69(+4.85%) |
May 31, 2024 | 13.98 | 14.26 | 13.87 | 14.22 | 20,904 | +0.33(+2.38%) |
May 30, 2024 | 13.72 | 14.21 | 13.67 | 13.89 | 36,280 | +0.25(+1.83%) |
May 29, 2024 | 13.68 | 13.99 | 13.52 | 13.64 | 17,363 | -0.14(-1.02%) |
May 28, 2024 | 14.13 | 14.24 | 13.72 | 13.78 | 21,012 | -0.20(-1.43%) |
May 24, 2024 | 13.73 | 14.05 | 13.73 | 13.98 | 27,332 | +0.34(+2.49%) |
May 23, 2024 | 13.95 | 13.95 | 13.56 | 13.64 | 35,082 | -0.27(-1.94%) |
May 22, 2024 | 14.05 | 14.14 | 13.70 | 13.91 | 31,627 | -0.17(-1.21%) |
May 21, 2024 | 14.05 | 14.09 | 13.98 | 14.08 | 19,640 | +0.03(+0.21%) |
May 20, 2024 | 14.21 | 14.24 | 14.00 | 14.05 | 12,290 | -0.08(-0.57%) |
May 17, 2024 | 14.19 | 14.26 | 13.84 | 14.13 | 31,910 | +0.01(+0.07%) |
May 16, 2024 | 13.94 | 14.16 | 13.82 | 14.12 | 35,170 | +0.33(+2.39%) |
May 15, 2024 | 13.75 | 14.09 | 13.59 | 13.79 | 31,260 | +0.17(+1.25%) |
May 14, 2024 | 13.57 | 13.96 | 13.54 | 13.62 | 22,424 | +0.21(+1.57%) |
May 13, 2024 | 13.52 | 13.65 | 13.32 | 13.41 | 17,606 | +0.05(+0.37%) |
May 10, 2024 | 13.49 | 13.49 | 13.25 | 13.36 | 14,594 | +0.00(+0.00%) |
May 09, 2024 | 13.77 | 13.89 | 13.01 | 13.36 | 45,236 | -0.33(-2.41%) |
May 08, 2024 | 13.29 | 14.07 | 13.15 | 13.69 | 35,013 | +0.32(+2.39%) |
May 07, 2024 | 13.15 | 13.46 | 13.11 | 13.37 | 41,246 | +0.22(+1.67%) |
May 06, 2024 | 13.28 | 13.39 | 13.14 | 13.15 | 52,009 | -0.06(-0.45%) |
May 03, 2024 | 13.25 | 13.44 | 13.12 | 13.21 | 31,146 | -0.02(-0.15%) |
May 02, 2024 | 12.94 | 13.24 | 12.78 | 13.23 | 41,932 | +0.28(+2.16%) |
May 01, 2024 | 12.95 | 13.11 | 12.85 | 12.95 | 26,988 | -0.01(-0.08%) |
Apr 30, 2024 | 13.07 | 13.15 | 12.90 | 12.96 | 23,553 | -0.20(-1.52%) |
Apr 29, 2024 | 13.26 | 13.47 | 12.69 | 13.16 | 52,194 | -0.10(-0.75%) |
Apr 26, 2024 | 13.03 | 13.43 | 12.85 | 13.26 | 31,065 | +0.27(+2.08%) |
Apr 25, 2024 | 13.08 | 13.30 | 12.85 | 12.99 | 48,521 | -0.16(-1.22%) |
Apr 24, 2024 | 13.00 | 13.17 | 12.96 | 13.15 | 43,263 | +0.02(+0.15%) |
Apr 23, 2024 | 12.97 | 13.15 | 12.96 | 13.13 | 29,757 | +0.09(+0.69%) |
Apr 22, 2024 | 13.35 | 13.35 | 12.89 | 13.04 | 42,678 | -0.22(-1.66%) |
Apr 19, 2024 | 12.97 | 13.26 | 12.96 | 13.26 | 31,710 | +0.25(+1.92%) |
Apr 18, 2024 | 13.10 | 13.17 | 12.82 | 13.01 | 35,781 | +0.01(+0.08%) |
Apr 17, 2024 | 13.06 | 13.17 | 12.87 | 13.00 | 23,678 | +0.03(+0.23%) |
Apr 16, 2024 | 12.88 | 13.05 | 12.75 | 12.97 | 29,190 | +0.04(+0.31%) |
Apr 15, 2024 | 13.05 | 13.25 | 12.79 | 12.93 | 41,459 | -0.14(-1.07%) |
Apr 12, 2024 | 13.01 | 13.17 | 12.93 | 13.07 | 45,416 | -0.05(-0.38%) |
Apr 11, 2024 | 13.00 | 13.21 | 12.79 | 13.12 | 38,505 | +0.19(+1.47%) |
Apr 10, 2024 | 13.01 | 13.20 | 12.63 | 12.93 | 81,279 | -0.33(-2.49%) |
Apr 09, 2024 | 12.92 | 13.29 | 12.92 | 13.26 | 38,268 | +0.20(+1.53%) |
Apr 08, 2024 | 13.10 | 13.17 | 13.01 | 13.06 | 17,744 | -0.02(-0.15%) |
Apr 05, 2024 | 13.06 | 13.33 | 12.98 | 13.08 | 45,012 | +0.04(+0.31%) |
Apr 04, 2024 | 13.27 | 13.28 | 12.90 | 13.04 | 37,389 | -0.04(-0.31%) |
Apr 03, 2024 | 13.03 | 13.35 | 12.76 | 13.08 | 49,463 | +0.09(+0.69%) |
Apr 02, 2024 | 13.00 | 13.30 | 12.87 | 12.99 | 68,195 | -0.46(-3.42%) |
Apr 01, 2024 | 14.41 | 14.41 | 13.37 | 13.45 | 58,745 | -0.91(-6.34%) |
Mar 28, 2024 | 14.60 | 14.74 | 14.04 | 14.36 | 59,229 | -0.10(-0.69%) |
Mar 27, 2024 | 13.90 | 14.78 | 13.88 | 14.46 | 80,503 | +0.57(+4.10%) |
Mar 26, 2024 | 13.98 | 14.09 | 13.63 | 13.89 | 45,550 | +0.15(+1.09%) |
Mar 25, 2024 | 13.52 | 14.02 | 13.47 | 13.74 | 43,039 | +0.23(+1.70%) |
Mar 22, 2024 | 13.87 | 13.94 | 13.00 | 13.51 | 97,317 | -0.29(-2.10%) |
Mar 21, 2024 | 13.69 | 13.96 | 13.69 | 13.80 | 67,191 | +0.15(+1.10%) |
Mar 20, 2024 | 13.36 | 13.75 | 13.20 | 13.65 | 57,835 | +0.22(+1.64%) |
Mar 19, 2024 | 13.50 | 13.61 | 13.20 | 13.43 | 41,696 | -0.02(-0.15%) |
Mar 18, 2024 | 13.75 | 13.75 | 13.44 | 13.45 | 25,786 | -0.23(-1.68%) |
Mar 15, 2024 | 13.19 | 13.77 | 13.00 | 13.68 | 113,860 | +0.32(+2.40%) |
Mar 14, 2024 | 13.85 | 13.85 | 13.09 | 13.36 | 56,447 | -0.80(-5.65%) |
Mar 13, 2024 | 14.18 | 14.59 | 13.85 | 14.16 | 62,464 | -0.02(-0.14%) |
Mar 12, 2024 | 14.38 | 14.43 | 14.02 | 14.18 | 55,319 | -0.02(-0.14%) |
Mar 11, 2024 | 13.96 | 14.90 | 13.96 | 14.20 | 73,579 | +0.16(+1.17%) |
Mar 08, 2024 | 14.24 | 14.40 | 13.92 | 14.03 | 33,145 | +0.01(+0.07%) |
Mar 07, 2024 | 14.03 | 14.28 | 13.76 | 14.02 | 36,469 | +0.21(+1.54%) |
Mar 06, 2024 | 14.04 | 14.10 | 13.72 | 13.81 | 42,182 | -0.18(-1.31%) |
Mar 05, 2024 | 13.94 | 14.49 | 13.72 | 14.00 | 37,191 | -0.02(-0.14%) |
Mar 04, 2024 | 14.31 | 14.34 | 13.84 | 14.02 | 37,534 | -0.31(-2.16%) |
Mar 01, 2024 | 13.55 | 14.42 | 13.14 | 14.32 | 40,029 | +0.76(+5.63%) |
Feb 29, 2024 | 13.20 | 14.16 | 13.01 | 13.56 | 86,556 | +0.65(+5.01%) |
Feb 28, 2024 | 13.36 | 13.40 | 12.78 | 12.91 | 58,303 | -0.44(-3.33%) |
Feb 27, 2024 | 13.14 | 13.42 | 13.09 | 13.36 | 38,318 | +0.28(+2.14%) |
Feb 26, 2024 | 12.88 | 13.41 | 12.88 | 13.08 | 39,562 | -0.19(-1.46%) |
Feb 23, 2024 | 13.40 | 13.49 | 13.23 | 13.27 | 21,407 | +0.01(+0.07%) |
Feb 22, 2024 | 13.82 | 14.00 | 13.18 | 13.26 | 43,865 | -0.51(-3.72%) |
Feb 21, 2024 | 13.50 | 14.05 | 12.96 | 13.77 | 56,696 | +0.24(+1.78%) |
Feb 20, 2024 | 13.95 | 14.18 | 13.48 | 13.53 | 26,913 | -0.49(-3.51%) |
Feb 16, 2024 | 14.23 | 14.44 | 14.02 | 14.02 | 25,189 | -0.28(-1.96%) |
Feb 15, 2024 | 13.35 | 14.49 | 13.30 | 14.30 | 59,257 | +0.98(+7.32%) |
Feb 14, 2024 | 13.16 | 13.52 | 13.00 | 13.33 | 35,551 | +0.29(+2.22%) |
Feb 13, 2024 | 13.57 | 13.69 | 12.87 | 13.04 | 44,082 | -0.65(-4.73%) |
Feb 12, 2024 | 13.73 | 13.96 | 13.52 | 13.69 | 24,157 | -0.05(-0.35%) |
Feb 09, 2024 | 13.49 | 13.87 | 13.14 | 13.73 | 21,503 | +0.16(+1.21%) |
Feb 08, 2024 | 13.42 | 13.67 | 13.09 | 13.57 | 23,577 | +0.09(+0.64%) |
Feb 07, 2024 | 13.95 | 13.95 | 13.46 | 13.48 | 30,297 | -0.64(-4.51%) |
Feb 06, 2024 | 13.68 | 14.29 | 13.68 | 14.12 | 23,381 | +0.41(+2.96%) |
Feb 05, 2024 | 13.78 | 13.98 | 13.52 | 13.72 | 23,984 | -0.26(-1.87%) |
Feb 02, 2024 | 14.17 | 14.32 | 13.91 | 13.98 | 24,668 | -0.38(-2.62%) |
Feb 01, 2024 | 14.25 | 14.45 | 14.08 | 14.35 | 32,225 | +0.28(+1.99%) |
Jan 31, 2024 | 14.49 | 14.61 | 14.03 | 14.07 | 46,773 | -0.58(-3.95%) |
Jan 30, 2024 | 14.87 | 15.13 | 14.65 | 14.65 | 19,646 | -0.38(-2.51%) |
Jan 29, 2024 | 14.83 | 15.07 | 14.83 | 15.03 | 11,352 | +0.09(+0.58%) |
Jan 26, 2024 | 15.03 | 15.45 | 14.91 | 14.94 | 10,729 | +0.07(+0.45%) |
Jan 25, 2024 | 15.06 | 15.11 | 14.81 | 14.87 | 15,701 | -0.11(-0.71%) |
Jan 24, 2024 | 15.25 | 15.38 | 14.81 | 14.98 | 21,481 | -0.27(-1.77%) |
Jan 23, 2024 | 15.41 | 15.41 | 15.10 | 15.25 | 12,399 | +0.04(+0.25%) |
Jan 22, 2024 | 15.17 | 15.64 | 14.82 | 15.21 | 30,659 | -0.06(-0.38%) |
Jan 19, 2024 | 14.97 | 15.41 | 14.85 | 15.27 | 23,638 | +0.42(+2.80%) |
Jan 18, 2024 | 14.71 | 14.95 | 14.68 | 14.86 | 17,985 | +0.14(+0.92%) |
Jan 17, 2024 | 14.85 | 14.87 | 14.49 | 14.72 | 16,504 | -0.18(-1.23%) |
Jan 16, 2024 | 15.15 | 15.07 | 14.72 | 14.90 | 22,971 | -0.20(-1.34%) |
Jan 12, 2024 | 15.22 | 15.23 | 14.74 | 15.11 | 13,949 | +0.10(+0.64%) |
Jan 11, 2024 | 15.12 | 15.12 | 14.73 | 15.01 | 22,423 | -0.22(-1.46%) |
Jan 10, 2024 | 14.98 | 15.27 | 14.98 | 15.23 | 28,100 | +0.23(+1.55%) |
Jan 09, 2024 | 15.21 | 15.27 | 14.99 | 15.00 | 20,343 | -0.34(-2.20%) |
Jan 08, 2024 | 15.35 | 15.48 | 15.17 | 15.34 | 16,655 | +0.14(+0.89%) |
Jan 05, 2024 | 15.18 | 15.53 | 14.99 | 15.20 | 52,955 | -0.13(-0.82%) |
Jan 04, 2024 | 15.40 | 15.50 | 15.26 | 15.33 | 23,943 | +0.04(+0.25%) |
Jan 03, 2024 | 15.72 | 15.72 | 15.14 | 15.29 | 28,408 | -0.48(-3.06%) |
Jan 02, 2024 | 15.59 | 15.90 | 15.41 | 15.77 | 50,240 | +0.56(+3.68%) |
Dec 29, 2023 | 16.13 | 16.40 | 15.06 | 15.21 | 64,640 | -0.86(-5.35%) |
Dec 28, 2023 | 15.39 | 16.41 | 15.29 | 16.07 | 85,860 | +0.59(+3.81%) |
Dec 27, 2023 | 15.34 | 15.51 | 15.22 | 15.48 | 53,293 | +0.30(+1.97%) |
Dec 26, 2023 | 14.99 | 15.22 | 14.92 | 15.18 | 31,975 | +0.29(+1.95%) |
Dec 22, 2023 | 15.08 | 15.28 | 14.76 | 14.89 | 35,619 | -0.22(-1.47%) |
Dec 21, 2023 | 14.85 | 15.43 | 14.80 | 15.12 | 39,164 | +0.20(+1.36%) |
Dec 20, 2023 | 14.81 | 15.46 | 14.81 | 14.91 | 55,475 | +0.03(+0.19%) |
Dec 19, 2023 | 14.55 | 14.93 | 14.51 | 14.88 | 55,119 | +0.33(+2.26%) |
Dec 18, 2023 | 14.69 | 14.69 | 14.19 | 14.56 | 54,839 | -0.04(-0.27%) |
Dec 15, 2023 | 15.11 | 15.12 | 14.47 | 14.59 | 82,572 | -0.46(-3.08%) |
Dec 14, 2023 | 14.97 | 15.45 | 14.59 | 15.06 | 72,699 | +0.12(+0.81%) |
Dec 13, 2023 | 14.52 | 15.00 | 14.52 | 14.94 | 82,959 | +0.30(+2.02%) |
Dec 12, 2023 | 14.83 | 14.94 | 14.64 | 14.64 | 40,981 | -0.21(-1.43%) |
Dec 11, 2023 | 14.65 | 15.03 | 14.57 | 14.85 | 60,043 | +0.03(+0.19%) |
Dec 08, 2023 | 14.98 | 15.10 | 14.80 | 14.83 | 70,897 | -0.14(-0.93%) |
Dec 07, 2023 | 15.30 | 15.48 | 14.89 | 14.97 | 62,928 | -0.23(-1.52%) |
Dec 06, 2023 | 15.71 | 15.79 | 15.05 | 15.20 | 25,923 | -0.49(-3.12%) |
Dec 05, 2023 | 15.83 | 15.96 | 15.57 | 15.69 | 24,944 | -0.09(-0.59%) |
Dec 04, 2023 | 15.35 | 15.82 | 15.02 | 15.78 | 32,090 | +0.34(+2.22%) |
Dec 01, 2023 | 15.09 | 15.55 | 14.97 | 15.44 | 23,077 | +0.30(+1.95%) |
Nov 30, 2023 | 14.71 | 15.21 | 14.71 | 15.14 | 20,495 | +0.49(+3.35%) |
Nov 29, 2023 | 14.50 | 15.02 | 14.50 | 14.65 | 17,353 | +0.30(+2.06%) |
Nov 28, 2023 | 14.52 | 14.67 | 14.33 | 14.35 | 21,971 | -0.13(-0.89%) |
Nov 27, 2023 | 14.72 | 14.86 | 14.37 | 14.48 | 19,060 | -0.18(-1.20%) |
Nov 24, 2023 | 14.34 | 14.77 | 14.34 | 14.66 | 16,741 | +0.32(+2.26%) |
Nov 22, 2023 | 14.48 | 14.48 | 14.15 | 14.34 | 14,687 | +0.06(+0.45%) |
Nov 21, 2023 | 14.66 | 14.81 | 14.17 | 14.27 | 34,116 | -0.49(-3.32%) |
Nov 20, 2023 | 14.73 | 14.93 | 14.70 | 14.76 | 18,817 | -0.04(-0.25%) |
Nov 17, 2023 | 14.94 | 14.98 | 14.75 | 14.80 | 21,676 | +0.07(+0.50%) |
Nov 16, 2023 | 14.80 | 14.83 | 14.61 | 14.72 | 21,855 | +0.10(+0.70%) |
Nov 15, 2023 | 14.83 | 15.21 | 14.62 | 14.62 | 27,780 | -0.55(-3.60%) |
Nov 14, 2023 | 14.70 | 15.19 | 14.27 | 15.17 | 48,393 | +0.91(+6.36%) |
Nov 13, 2023 | 14.26 | 14.54 | 14.01 | 14.26 | 12,585 | -0.19(-1.34%) |
Nov 10, 2023 | 14.02 | 14.58 | 13.94 | 14.46 | 27,376 | +0.55(+3.92%) |
Nov 09, 2023 | 13.99 | 14.15 | 13.83 | 13.91 | 21,053 | -0.11(-0.79%) |
Nov 08, 2023 | 14.04 | 14.40 | 13.83 | 14.02 | 25,178 | -0.06(-0.46%) |
Nov 07, 2023 | 14.00 | 14.23 | 13.67 | 14.09 | 19,254 | -0.01(-0.07%) |
Nov 06, 2023 | 14.69 | 14.82 | 14.05 | 14.10 | 36,946 | -0.72(-4.87%) |
Nov 03, 2023 | 14.80 | 15.12 | 14.72 | 14.82 | 21,999 | +0.27(+1.84%) |
Nov 02, 2023 | 13.92 | 14.74 | 13.92 | 14.55 | 50,707 | +0.45(+3.22%) |