Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.98 | 14.21 | 13.90 | 13.90 | 41,938 | -0.18(-1.28%) |
May 30, 2024 | 14.21 | 14.23 | 14.04 | 14.08 | 30,825 | -0.11(-0.78%) |
May 29, 2024 | 14.22 | 14.26 | 14.06 | 14.19 | 86,952 | +0.20(+1.43%) |
May 28, 2024 | 13.83 | 14.10 | 13.83 | 13.99 | 137,101 | +0.12(+0.87%) |
May 24, 2024 | 14.07 | 14.10 | 13.86 | 13.87 | 44,043 | -0.19(-1.35%) |
May 23, 2024 | 13.86 | 14.14 | 13.85 | 14.06 | 98,610 | +0.08(+0.57%) |
May 22, 2024 | 13.87 | 14.05 | 13.84 | 13.98 | 65,227 | +0.15(+1.08%) |
May 21, 2024 | 13.91 | 13.92 | 13.77 | 13.83 | 73,400 | -0.05(-0.36%) |
May 20, 2024 | 13.84 | 13.92 | 13.79 | 13.88 | 37,970 | -0.03(-0.25%) |
May 17, 2024 | 14.06 | 14.06 | 13.87 | 13.91 | 460,682 | -0.15(-1.03%) |
May 16, 2024 | 14.05 | 14.11 | 14.01 | 14.06 | 136,282 | +0.05(+0.36%) |
May 15, 2024 | 14.17 | 14.26 | 14.01 | 14.01 | 87,751 | -0.31(-2.16%) |
May 14, 2024 | 14.51 | 14.55 | 14.32 | 14.32 | 58,845 | -0.17(-1.17%) |
May 13, 2024 | 14.44 | 14.54 | 14.42 | 14.49 | 63,861 | +0.04(+0.28%) |
May 10, 2024 | 14.50 | 14.55 | 14.45 | 14.45 | 400,076 | -0.10(-0.69%) |
May 09, 2024 | 14.58 | 14.66 | 14.55 | 14.55 | 26,829 | -0.12(-0.82%) |
May 08, 2024 | 14.74 | 14.74 | 14.63 | 14.67 | 55,089 | -0.05(-0.34%) |
May 07, 2024 | 14.70 | 14.75 | 14.68 | 14.72 | 29,823 | +0.01(+0.07%) |
May 06, 2024 | 14.90 | 14.95 | 14.71 | 14.71 | 145,901 | -0.28(-1.87%) |
May 03, 2024 | 15.01 | 15.16 | 14.96 | 14.99 | 79,127 | -0.23(-1.54%) |
May 02, 2024 | 15.38 | 15.57 | 15.22 | 15.22 | 33,987 | -0.41(-2.59%) |
May 01, 2024 | 15.47 | 15.63 | 15.21 | 15.63 | 93,545 | +0.26(+1.69%) |
Apr 30, 2024 | 15.34 | 15.40 | 15.19 | 15.37 | 52,153 | +0.10(+0.65%) |
Apr 29, 2024 | 15.40 | 15.47 | 15.27 | 15.27 | 59,110 | -0.24(-1.55%) |
Apr 26, 2024 | 15.34 | 15.56 | 15.27 | 15.51 | 1,051,923 | +0.00(+0.00%) |
Apr 25, 2024 | 15.91 | 15.93 | 15.51 | 15.51 | 72,566 | -0.08(-0.51%) |
Apr 24, 2024 | 15.62 | 15.77 | 15.57 | 15.59 | 65,874 | -0.03(-0.19%) |
Apr 23, 2024 | 15.74 | 15.76 | 15.55 | 15.62 | 3,754,712 | -0.28(-1.76%) |
Apr 22, 2024 | 16.32 | 16.35 | 15.81 | 15.90 | 178,444 | -0.65(-3.93%) |
Apr 19, 2024 | 16.52 | 16.76 | 16.42 | 16.55 | 61,707 | -0.05(-0.30%) |
Apr 18, 2024 | 16.37 | 16.66 | 16.33 | 16.60 | 78,595 | +0.17(+1.03%) |
Apr 17, 2024 | 16.46 | 16.74 | 16.35 | 16.43 | 29,482 | -0.17(-1.02%) |
Apr 16, 2024 | 17.02 | 17.02 | 16.50 | 16.60 | 47,308 | -0.40(-2.35%) |
Apr 15, 2024 | 16.45 | 17.00 | 16.37 | 17.00 | 82,800 | +0.36(+2.16%) |
Apr 12, 2024 | 16.49 | 16.94 | 16.45 | 16.64 | 3,244,502 | +0.49(+3.03%) |
Apr 11, 2024 | 16.26 | 16.52 | 16.08 | 16.15 | 69,287 | -0.09(-0.52%) |
Apr 10, 2024 | 16.30 | 16.42 | 16.14 | 16.23 | 59,124 | +0.18(+1.09%) |
Apr 09, 2024 | 16.06 | 16.25 | 15.98 | 16.06 | 37,347 | -0.02(-0.12%) |
Apr 08, 2024 | 16.25 | 16.30 | 16.00 | 16.08 | 56,807 | -0.21(-1.29%) |
Apr 05, 2024 | 16.26 | 16.34 | 16.12 | 16.29 | 56,019 | +0.00(+0.00%) |
Apr 04, 2024 | 15.79 | 16.34 | 15.79 | 16.29 | 45,435 | +0.33(+2.07%) |
Apr 03, 2024 | 16.13 | 16.13 | 15.87 | 15.96 | 35,476 | -0.06(-0.37%) |
Apr 02, 2024 | 16.13 | 16.29 | 16.01 | 16.02 | 245,445 | +0.19(+1.20%) |
Apr 01, 2024 | 15.85 | 15.96 | 15.77 | 15.83 | 45,935 | -0.02(-0.12%) |
Mar 28, 2024 | 15.73 | 15.85 | 15.67 | 15.85 | 40,493 | +0.14(+0.89%) |
Mar 27, 2024 | 15.76 | 15.85 | 15.67 | 15.71 | 20,226 | -0.09(-0.57%) |
Mar 26, 2024 | 15.82 | 15.84 | 15.75 | 15.80 | 52,221 | -0.11(-0.69%) |
Mar 25, 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 46,059 | -0.03(-0.19%) |
Mar 22, 2024 | 15.94 | 15.98 | 15.83 | 15.94 | 46,617 | +0.06(+0.38%) |
Mar 21, 2024 | 15.74 | 15.96 | 15.74 | 15.88 | 181,364 | +0.06(+0.38%) |
Mar 20, 2024 | 16.11 | 16.11 | 15.82 | 15.82 | 100,338 | -0.23(-1.43%) |
Mar 19, 2024 | 16.27 | 16.29 | 16.03 | 16.05 | 66,961 | -0.23(-1.44%) |
Mar 18, 2024 | 16.37 | 16.37 | 16.23 | 16.29 | 35,087 | -0.23(-1.42%) |
Mar 15, 2024 | 16.43 | 16.77 | 16.37 | 16.52 | 230,901 | +0.15(+0.92%) |
Mar 14, 2024 | 16.03 | 16.60 | 15.96 | 16.37 | 125,032 | +0.33(+2.06%) |
Mar 13, 2024 | 16.07 | 16.12 | 15.93 | 16.04 | 576,082 | -0.04(-0.22%) |
Mar 12, 2024 | 16.13 | 16.19 | 15.96 | 16.07 | 2,647,820 | -0.20(-1.20%) |
Mar 11, 2024 | 16.37 | 16.51 | 16.16 | 16.27 | 31,975 | -0.03(-0.18%) |
Mar 08, 2024 | 16.00 | 16.61 | 16.00 | 16.30 | 57,598 | +0.17(+1.05%) |
Mar 07, 2024 | 15.96 | 16.17 | 15.93 | 16.13 | 27,391 | +0.07(+0.44%) |
Mar 06, 2024 | 15.84 | 16.07 | 15.84 | 16.06 | 57,631 | -0.02(-0.13%) |
Mar 05, 2024 | 15.86 | 16.26 | 15.84 | 16.08 | 134,518 | +0.29(+1.84%) |
Mar 04, 2024 | 15.66 | 15.81 | 15.63 | 15.79 | 44,786 | +0.17(+1.09%) |
Mar 01, 2024 | 15.57 | 15.70 | 15.51 | 15.62 | 70,639 | +0.04(+0.26%) |
Feb 29, 2024 | 15.55 | 15.67 | 15.52 | 15.58 | 33,717 | -0.10(-0.64%) |
Feb 28, 2024 | 15.62 | 15.74 | 15.55 | 15.68 | 44,041 | +0.16(+1.03%) |
Feb 27, 2024 | 15.56 | 15.58 | 15.51 | 15.52 | 51,905 | -0.10(-0.66%) |
Feb 26, 2024 | 15.66 | 15.70 | 15.58 | 15.62 | 68,247 | -0.18(-1.12%) |
Feb 23, 2024 | 15.83 | 15.91 | 15.79 | 15.80 | 24,806 | -0.26(-1.62%) |
Feb 22, 2024 | 15.73 | 16.06 | 15.64 | 16.06 | 197,357 | +0.04(+0.25%) |
Feb 21, 2024 | 16.28 | 16.28 | 16.02 | 16.02 | 87,218 | -0.21(-1.29%) |
Feb 20, 2024 | 16.14 | 16.43 | 16.13 | 16.23 | 31,299 | +0.14(+0.87%) |
Feb 16, 2024 | 16.13 | 16.22 | 15.99 | 16.09 | 54,861 | -0.07(-0.43%) |
Feb 15, 2024 | 16.02 | 16.27 | 15.95 | 16.16 | 32,277 | +0.02(+0.12%) |
Feb 14, 2024 | 16.12 | 16.34 | 15.97 | 16.14 | 50,679 | -0.21(-1.28%) |
Feb 13, 2024 | 16.25 | 16.89 | 16.21 | 16.35 | 136,345 | +0.33(+2.06%) |
Feb 12, 2024 | 15.74 | 16.04 | 15.64 | 16.02 | 61,958 | +0.31(+1.97%) |
Feb 09, 2024 | 15.58 | 15.75 | 15.49 | 15.71 | 61,498 | +0.09(+0.58%) |
Feb 08, 2024 | 15.68 | 15.77 | 15.59 | 15.62 | 23,183 | -0.05(-0.32%) |
Feb 07, 2024 | 15.63 | 15.73 | 15.61 | 15.67 | 58,311 | +0.01(+0.06%) |
Feb 06, 2024 | 15.72 | 15.87 | 15.64 | 15.66 | 31,122 | -0.17(-1.07%) |
Feb 05, 2024 | 16.03 | 16.24 | 15.75 | 15.83 | 49,164 | -0.23(-1.43%) |
Feb 02, 2024 | 16.01 | 16.06 | 15.85 | 16.06 | 57,805 | +0.06(+0.37%) |
Feb 01, 2024 | 15.97 | 16.18 | 15.85 | 16.00 | 75,193 | -0.11(-0.68%) |
Jan 31, 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 80,677 | +0.40(+2.55%) |
Jan 30, 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 61,679 | +0.03(+0.19%) |
Jan 29, 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 28,807 | +0.02(+0.13%) |
Jan 26, 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 37,749 | -0.09(-0.54%) |
Jan 25, 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 38,473 | +0.11(+0.67%) |
Jan 24, 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 67,786 | +0.19(+1.23%) |
Jan 23, 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 63,657 | -0.26(-1.65%) |
Jan 22, 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 57,091 | -0.28(-1.75%) |
Jan 19, 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 76,533 | -0.25(-1.54%) |
Jan 18, 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 31,372 | -0.33(-1.99%) |
Jan 17, 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 115,585 | +0.18(+1.10%) |
Jan 16, 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 107,211 | +0.39(+2.44%) |
Jan 12, 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 57,593 | +0.06(+0.35%) |
Jan 11, 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 69,518 | +0.09(+0.59%) |
Jan 10, 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 28,150 | -0.17(-1.06%) |
Jan 09, 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 54,398 | -0.19(-1.17%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 81,611 | -0.24(-1.46%) |
Jan 05, 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 53,268 | -0.34(-2.03%) |
Jan 04, 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 43,654 | -0.10(-0.59%) |
Jan 03, 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 39,955 | +0.19(+1.14%) |
Jan 02, 2024 | 16.96 | 17.00 | 16.65 | 16.70 | 90,379 | -0.05(-0.30%) |
Dec 29, 2023 | 16.66 | 16.81 | 16.63 | 16.75 | 112,626 | +0.04(+0.24%) |
Dec 28, 2023 | 16.64 | 16.76 | 16.64 | 16.71 | 27,350 | -0.03(-0.18%) |
Dec 27, 2023 | 17.11 | 17.11 | 16.72 | 16.74 | 68,920 | -0.37(-2.16%) |
Dec 26, 2023 | 17.25 | 17.31 | 17.09 | 17.11 | 39,039 | -0.15(-0.87%) |
Dec 22, 2023 | 17.40 | 17.57 | 17.26 | 17.26 | 47,087 | -0.08(-0.46%) |
Dec 21, 2023 | 17.43 | 17.53 | 17.29 | 17.34 | 67,402 | -0.21(-1.20%) |
Dec 20, 2023 | 16.97 | 17.64 | 16.92 | 17.55 | 173,555 | +0.58(+3.42%) |
Dec 19, 2023 | 16.69 | 16.99 | 16.68 | 16.97 | 38,916 | +0.36(+2.17%) |
Dec 18, 2023 | 16.47 | 16.61 | 16.42 | 16.61 | 31,107 | +0.15(+0.91%) |
Dec 15, 2023 | 16.17 | 16.46 | 16.11 | 16.46 | 35,012 | +0.35(+2.17%) |
Dec 14, 2023 | 16.10 | 16.37 | 16.07 | 16.11 | 198,472 | -0.13(-0.80%) |
Dec 13, 2023 | 16.44 | 16.51 | 16.20 | 16.24 | 68,523 | -0.23(-1.40%) |
Dec 12, 2023 | 16.58 | 16.61 | 16.34 | 16.47 | 97,558 | -0.26(-1.55%) |
Dec 11, 2023 | 16.96 | 16.96 | 16.71 | 16.73 | 63,020 | -0.20(-1.18%) |
Dec 08, 2023 | 17.20 | 17.20 | 16.93 | 16.93 | 45,401 | -0.31(-1.80%) |
Dec 07, 2023 | 17.32 | 17.35 | 17.20 | 17.24 | 38,636 | -0.04(-0.23%) |
Dec 06, 2023 | 17.18 | 17.37 | 17.18 | 17.28 | 65,366 | +0.00(+0.00%) |
Dec 05, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 42,777 | +0.00(+0.00%) |
Dec 04, 2023 | 17.25 | 17.47 | 17.19 | 17.28 | 49,276 | +0.18(+1.05%) |
Dec 01, 2023 | 17.17 | 17.27 | 17.08 | 17.10 | 91,914 | -0.11(-0.64%) |
Nov 30, 2023 | 17.28 | 17.39 | 17.20 | 17.21 | 113,625 | -0.18(-1.04%) |
Nov 29, 2023 | 17.01 | 17.39 | 16.93 | 17.39 | 69,975 | +0.23(+1.34%) |
Nov 28, 2023 | 17.24 | 17.26 | 17.11 | 17.16 | 72,778 | -0.14(-0.81%) |
Nov 27, 2023 | 17.25 | 17.30 | 17.13 | 17.30 | 74,479 | +0.18(+1.05%) |
Nov 24, 2023 | 17.52 | 17.54 | 17.12 | 17.12 | 45,887 | -0.40(-2.26%) |
Nov 22, 2023 | 17.27 | 17.60 | 17.24 | 17.52 | 137,864 | +0.12(+0.67%) |
Nov 21, 2023 | 17.68 | 17.68 | 17.40 | 17.40 | 42,116 | -0.24(-1.36%) |
Nov 20, 2023 | 17.63 | 17.64 | 17.51 | 17.64 | 47,198 | -0.04(-0.23%) |
Nov 17, 2023 | 17.70 | 17.75 | 17.63 | 17.68 | 28,955 | -0.11(-0.60%) |
Nov 16, 2023 | 17.96 | 18.00 | 17.74 | 17.79 | 43,471 | -0.21(-1.19%) |
Nov 15, 2023 | 18.06 | 18.11 | 17.93 | 18.00 | 101,168 | -0.18(-0.99%) |
Nov 14, 2023 | 17.84 | 18.19 | 17.82 | 18.18 | 36,985 | -0.01(-0.05%) |
Nov 13, 2023 | 18.22 | 18.26 | 17.95 | 18.19 | 49,769 | +0.05(+0.28%) |
Nov 10, 2023 | 18.47 | 18.50 | 18.06 | 18.14 | 39,458 | -0.49(-2.63%) |
Nov 09, 2023 | 18.14 | 18.66 | 18.11 | 18.63 | 202,949 | +0.37(+2.03%) |
Nov 08, 2023 | 18.37 | 18.62 | 18.24 | 18.26 | 53,292 | -0.25(-1.35%) |
Nov 07, 2023 | 18.59 | 18.65 | 18.48 | 18.51 | 66,973 | -0.06(-0.32%) |
Nov 06, 2023 | 18.89 | 18.91 | 18.55 | 18.57 | 208,633 | -0.47(-2.47%) |
Nov 03, 2023 | 19.21 | 19.21 | 18.95 | 19.04 | 282,041 | -0.27(-1.40%) |
Nov 02, 2023 | 19.43 | 19.56 | 19.28 | 19.31 | 198,691 | -0.37(-1.88%) |