Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 13.70 | 13.73 | 13.55 | 13.71 | 4,943 | -0.03(-0.18%) |
Jun 12, 2024 | 14.07 | 14.07 | 13.74 | 13.74 | 1,764 | -0.29(-2.10%) |
Jun 11, 2024 | 13.88 | 14.04 | 13.88 | 14.04 | 9,449 | +0.16(+1.15%) |
Jun 10, 2024 | 13.82 | 13.99 | 13.82 | 13.88 | 1,668 | -0.19(-1.32%) |
Jun 07, 2024 | 14.45 | 14.45 | 14.04 | 14.06 | 5,626 | -0.49(-3.40%) |
Jun 06, 2024 | 14.45 | 14.55 | 14.41 | 14.55 | 1,486 | +0.39(+2.79%) |
Jun 05, 2024 | 14.24 | 14.29 | 14.16 | 14.16 | 4,709 | -0.05(-0.35%) |
Jun 04, 2024 | 14.39 | 14.39 | 14.06 | 14.21 | 3,109 | -0.33(-2.29%) |
Jun 03, 2024 | 14.47 | 14.57 | 14.47 | 14.54 | 1,798 | +0.10(+0.71%) |
May 31, 2024 | 14.45 | 14.45 | 14.41 | 14.44 | 3,849 | -0.25(-1.72%) |
May 30, 2024 | 14.58 | 14.78 | 14.58 | 14.69 | 16,707 | +0.00(+0.02%) |
May 29, 2024 | 14.78 | 14.78 | 14.63 | 14.69 | 1,360 | -0.29(-1.92%) |
May 28, 2024 | 15.04 | 15.04 | 14.94 | 14.98 | 624 | -0.06(-0.42%) |
May 24, 2024 | 15.11 | 15.16 | 15.04 | 15.04 | 8,601 | -0.01(-0.07%) |
May 23, 2024 | 15.15 | 15.15 | 14.97 | 15.05 | 6,857 | -0.10(-0.66%) |
May 22, 2024 | 15.44 | 15.44 | 15.15 | 15.15 | 547 | -0.44(-2.79%) |
May 21, 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 564 | -0.02(-0.13%) |
May 20, 2024 | 15.48 | 15.66 | 15.39 | 15.60 | 3,535 | +0.03(+0.22%) |
May 17, 2024 | 15.48 | 15.57 | 15.45 | 15.57 | 2,056 | +0.18(+1.17%) |
May 16, 2024 | 15.39 | 15.45 | 15.38 | 15.39 | 4,227 | +0.02(+0.12%) |
May 15, 2024 | 15.33 | 15.43 | 15.31 | 15.37 | 11,202 | -0.04(-0.24%) |
May 14, 2024 | 15.37 | 15.41 | 15.33 | 15.41 | 2,718 | +0.15(+0.95%) |
May 13, 2024 | 15.26 | 15.31 | 15.23 | 15.26 | 1,184 | -0.01(-0.04%) |
May 10, 2024 | 15.58 | 15.59 | 15.27 | 15.27 | 2,423 | -0.14(-0.88%) |
May 09, 2024 | 15.27 | 15.41 | 15.21 | 15.41 | 1,682 | -0.33(-2.10%) |
May 08, 2024 | 15.65 | 15.74 | 15.64 | 15.73 | 1,188 | -0.07(-0.47%) |
May 07, 2024 | 15.88 | 15.90 | 15.81 | 15.81 | 4,101 | +0.07(+0.44%) |
May 06, 2024 | 15.74 | 15.95 | 15.74 | 15.74 | 7,411 | -0.18(-1.13%) |
May 03, 2024 | 15.85 | 15.92 | 15.85 | 15.92 | 3,393 | +0.48(+3.14%) |
May 02, 2024 | 15.39 | 15.45 | 15.39 | 15.44 | 4,137 | +0.32(+2.14%) |
May 01, 2024 | 15.04 | 15.33 | 15.00 | 15.11 | 2,927 | +0.11(+0.73%) |
Apr 30, 2024 | 15.22 | 15.22 | 15.00 | 15.00 | 1,390 | -0.46(-2.96%) |
Apr 29, 2024 | 15.49 | 15.49 | 15.35 | 15.46 | 1,570 | +0.08(+0.52%) |
Apr 26, 2024 | 15.34 | 15.42 | 15.30 | 15.38 | 3,800 | +0.47(+3.15%) |
Apr 25, 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 488 | -0.11(-0.72%) |
Apr 24, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 495 | -0.11(-0.75%) |
Apr 23, 2024 | 14.93 | 15.15 | 14.93 | 15.13 | 2,321 | +0.10(+0.68%) |
Apr 22, 2024 | 14.85 | 15.05 | 14.85 | 15.03 | 23,269 | +0.17(+1.14%) |
Apr 19, 2024 | 14.95 | 14.95 | 14.84 | 14.86 | 4,067 | +0.26(+1.79%) |
Apr 18, 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 19,971 | -0.14(-0.95%) |
Apr 17, 2024 | 15.00 | 15.00 | 14.70 | 14.74 | 6,100 | -0.07(-0.48%) |
Apr 16, 2024 | 14.57 | 14.82 | 14.57 | 14.81 | 2,507 | -0.33(-2.17%) |
Apr 15, 2024 | 15.37 | 15.37 | 15.07 | 15.14 | 1,982 | -0.52(-3.30%) |
Apr 12, 2024 | 15.86 | 15.92 | 15.56 | 15.66 | 1,377 | -0.53(-3.26%) |
Apr 11, 2024 | 16.16 | 16.19 | 16.06 | 16.18 | 2,346 | -0.06(-0.34%) |
Apr 10, 2024 | 16.54 | 16.54 | 16.21 | 16.24 | 637 | -0.65(-3.85%) |
Apr 09, 2024 | 16.75 | 16.89 | 16.75 | 16.89 | 1,497 | +0.32(+1.96%) |
Apr 08, 2024 | 16.36 | 16.57 | 16.36 | 16.57 | 1,858 | +0.39(+2.38%) |
Apr 05, 2024 | 16.31 | 16.31 | 16.18 | 16.18 | 2,264 | -0.17(-1.06%) |
Apr 04, 2024 | 16.55 | 16.60 | 16.35 | 16.35 | 407 | +0.03(+0.16%) |
Apr 03, 2024 | 16.33 | 16.33 | 16.27 | 16.33 | 925 | -0.05(-0.33%) |
Apr 02, 2024 | 16.31 | 16.39 | 16.31 | 16.38 | 613 | -0.09(-0.57%) |
Apr 01, 2024 | 16.62 | 16.66 | 16.46 | 16.48 | 2,188 | -0.29(-1.74%) |
Mar 28, 2024 | 16.77 | 16.77 | 16.75 | 16.77 | 444 | -0.07(-0.42%) |
Mar 27, 2024 | 16.71 | 16.85 | 16.71 | 16.84 | 4,801 | +0.24(+1.43%) |
Mar 26, 2024 | 16.64 | 16.70 | 16.60 | 16.60 | 1,181 | -0.10(-0.59%) |
Mar 25, 2024 | 16.67 | 16.73 | 16.67 | 16.70 | 2,101 | +0.05(+0.32%) |
Mar 22, 2024 | 16.77 | 16.82 | 16.60 | 16.64 | 4,036 | -0.38(-2.20%) |
Mar 21, 2024 | 16.92 | 17.02 | 16.92 | 17.02 | 6,094 | -0.03(-0.19%) |
Mar 20, 2024 | 16.93 | 17.05 | 16.93 | 17.05 | 1,634 | +0.57(+3.48%) |
Mar 19, 2024 | 16.29 | 16.54 | 16.27 | 16.48 | 5,104 | +0.07(+0.43%) |
Mar 18, 2024 | 16.74 | 16.74 | 16.41 | 16.41 | 1,916 | -0.27(-1.59%) |
Mar 15, 2024 | 16.74 | 16.74 | 16.64 | 16.68 | 873 | -0.09(-0.54%) |
Mar 14, 2024 | 16.80 | 16.80 | 16.73 | 16.77 | 2,573 | -0.12(-0.70%) |
Mar 13, 2024 | 16.79 | 16.90 | 16.79 | 16.88 | 6,134 | +0.14(+0.82%) |
Mar 12, 2024 | 16.58 | 16.74 | 16.58 | 16.74 | 319 | +0.09(+0.57%) |
Mar 11, 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 3,324 | +0.04(+0.24%) |
Mar 08, 2024 | 16.56 | 16.61 | 16.56 | 16.61 | 1,370 | -0.05(-0.32%) |
Mar 07, 2024 | 16.73 | 16.73 | 16.66 | 16.66 | 1,009 | -0.00(-0.01%) |
Mar 06, 2024 | 16.80 | 16.81 | 16.66 | 16.66 | 2,127 | +0.03(+0.18%) |
Mar 05, 2024 | 16.75 | 16.75 | 16.63 | 16.63 | 266 | +0.05(+0.33%) |
Mar 04, 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 1,062 | -0.08(-0.48%) |
Mar 01, 2024 | 16.61 | 16.66 | 16.61 | 16.66 | 650 | +0.26(+1.56%) |
Feb 29, 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 654 | -0.01(-0.03%) |
Feb 28, 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 11,750 | -0.24(-1.45%) |
Feb 27, 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 488 | +0.56(+3.46%) |
Feb 26, 2024 | 16.10 | 16.10 | 16.06 | 16.09 | 2,080 | +0.02(+0.10%) |
Feb 23, 2024 | 16.18 | 16.18 | 16.07 | 16.08 | 614 | -0.28(-1.69%) |
Feb 22, 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 580 | +0.07(+0.41%) |
Feb 21, 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 2,425 | -0.04(-0.24%) |
Feb 20, 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 2,506 | +0.17(+1.07%) |
Feb 16, 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 294 | +0.16(+1.00%) |
Feb 15, 2024 | 15.90 | 15.99 | 15.90 | 15.99 | 1,096 | +0.20(+1.26%) |
Feb 14, 2024 | 15.91 | 15.93 | 15.80 | 15.80 | 2,647 | +0.26(+1.66%) |
Feb 13, 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 2,654 | -0.73(-4.46%) |
Feb 12, 2024 | 16.31 | 16.31 | 16.21 | 16.26 | 1,063 | +0.13(+0.79%) |
Feb 09, 2024 | 16.13 | 16.14 | 16.10 | 16.14 | 820 | +0.12(+0.75%) |
Feb 08, 2024 | 15.96 | 16.02 | 15.87 | 16.02 | 1,325 | -0.29(-1.81%) |
Feb 07, 2024 | 16.19 | 16.31 | 16.19 | 16.31 | 709 | +0.09(+0.54%) |
Feb 06, 2024 | 15.94 | 16.22 | 15.94 | 16.22 | 5,500 | +0.27(+1.67%) |
Feb 05, 2024 | 15.77 | 15.96 | 15.77 | 15.96 | 724 | -0.23(-1.40%) |
Feb 02, 2024 | 16.21 | 16.21 | 16.05 | 16.18 | 1,861 | -0.33(-1.97%) |
Feb 01, 2024 | 16.39 | 16.51 | 16.32 | 16.51 | 1,493 | +0.17(+1.06%) |
Jan 31, 2024 | 16.41 | 16.48 | 16.34 | 16.34 | 1,447 | +0.13(+0.81%) |
Jan 30, 2024 | 16.33 | 16.33 | 16.10 | 16.20 | 388 | -0.17(-1.01%) |
Jan 29, 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 2,657 | -0.29(-1.71%) |
Jan 26, 2024 | 16.59 | 16.70 | 16.59 | 16.66 | 976 | -0.04(-0.27%) |
Jan 25, 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 6,212 | +0.22(+1.33%) |
Jan 24, 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 2,195 | +0.04(+0.27%) |
Jan 23, 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 1,664 | +0.30(+1.87%) |
Jan 22, 2024 | 16.43 | 16.46 | 16.14 | 16.14 | 2,130 | -0.38(-2.32%) |
Jan 19, 2024 | 16.21 | 16.52 | 16.21 | 16.52 | 2,729 | +0.21(+1.29%) |
Jan 18, 2024 | 16.26 | 16.31 | 16.26 | 16.31 | 3,854 | -0.14(-0.83%) |
Jan 17, 2024 | 16.49 | 16.49 | 16.36 | 16.45 | 4,441 | -0.11(-0.66%) |
Jan 16, 2024 | 16.87 | 16.87 | 16.51 | 16.55 | 4,025 | -0.54(-3.16%) |
Jan 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 1,961 | +0.11(+0.62%) |
Jan 11, 2024 | 17.09 | 17.09 | 16.92 | 16.99 | 1,462 | -0.10(-0.59%) |
Jan 10, 2024 | 17.07 | 17.09 | 17.07 | 17.09 | 1,050 | +0.00(+0.01%) |
Jan 09, 2024 | 17.15 | 17.21 | 17.09 | 17.09 | 2,761 | -0.23(-1.33%) |
Jan 08, 2024 | 17.11 | 17.32 | 17.11 | 17.32 | 1,299 | +0.37(+2.17%) |
Jan 05, 2024 | 17.11 | 17.11 | 16.95 | 16.95 | 575 | +0.29(+1.77%) |
Jan 04, 2024 | 16.64 | 16.72 | 16.64 | 16.66 | 1,599 | -0.30(-1.75%) |
Jan 03, 2024 | 16.94 | 17.00 | 16.89 | 16.95 | 5,218 | +0.00(+0.03%) |
Jan 02, 2024 | 17.35 | 17.35 | 16.95 | 16.95 | 18,537 | -0.64(-3.63%) |
Dec 29, 2023 | 17.68 | 17.69 | 17.50 | 17.59 | 2,882 | -0.04(-0.21%) |
Dec 28, 2023 | 17.71 | 17.77 | 17.62 | 17.62 | 9,067 | -0.19(-1.09%) |
Dec 27, 2023 | 17.70 | 17.86 | 17.70 | 17.82 | 4,392 | +0.11(+0.62%) |
Dec 26, 2023 | 17.46 | 17.75 | 17.46 | 17.71 | 16,771 | +0.20(+1.11%) |
Dec 22, 2023 | 17.44 | 17.52 | 17.36 | 17.52 | 7,463 | +0.14(+0.78%) |
Dec 21, 2023 | 17.27 | 17.39 | 17.26 | 17.38 | 6,407 | +0.28(+1.62%) |
Dec 20, 2023 | 17.28 | 17.39 | 17.09 | 17.10 | 6,246 | -0.24(-1.37%) |
Dec 19, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 798 | +0.27(+1.55%) |
Dec 18, 2023 | 16.99 | 17.07 | 16.83 | 17.07 | 6,359 | +0.23(+1.37%) |
Dec 15, 2023 | 16.99 | 16.99 | 16.76 | 16.84 | 3,520 | -0.28(-1.61%) |
Dec 14, 2023 | 17.15 | 17.27 | 17.12 | 17.12 | 7,141 | +0.16(+0.93%) |
Dec 13, 2023 | 16.32 | 16.96 | 16.22 | 16.96 | 4,758 | +0.82(+5.06%) |
Dec 12, 2023 | 16.31 | 16.31 | 16.13 | 16.14 | 1,217 | -0.10(-0.61%) |
Dec 11, 2023 | 16.30 | 16.30 | 16.18 | 16.24 | 22,564 | -0.13(-0.81%) |
Dec 08, 2023 | 16.32 | 16.40 | 16.32 | 16.38 | 855 | -0.08(-0.49%) |
Dec 07, 2023 | 16.43 | 16.48 | 16.36 | 16.46 | 4,269 | +0.14(+0.87%) |
Dec 06, 2023 | 16.42 | 16.42 | 16.19 | 16.32 | 758 | +0.08(+0.49%) |
Dec 05, 2023 | 16.06 | 16.27 | 16.06 | 16.24 | 3,951 | +0.21(+1.29%) |
Dec 04, 2023 | 16.17 | 16.25 | 16.02 | 16.03 | 1,907 | -0.44(-2.68%) |
Dec 01, 2023 | 16.15 | 16.47 | 16.15 | 16.47 | 2,621 | +0.37(+2.27%) |
Nov 30, 2023 | 16.00 | 16.19 | 16.00 | 16.11 | 1,634 | +0.04(+0.27%) |
Nov 29, 2023 | 16.16 | 16.23 | 16.06 | 16.06 | 860 | -0.14(-0.88%) |
Nov 28, 2023 | 15.95 | 16.21 | 15.95 | 16.21 | 1,005 | +0.28(+1.73%) |
Nov 27, 2023 | 15.93 | 15.96 | 15.75 | 15.93 | 16,443 | +0.00(+0.01%) |
Nov 24, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 105 | -0.04(-0.26%) |
Nov 22, 2023 | 16.20 | 16.20 | 15.97 | 15.97 | 1,268 | -0.01(-0.08%) |
Nov 21, 2023 | 16.25 | 16.25 | 15.93 | 15.98 | 8,395 | -0.42(-2.55%) |
Nov 20, 2023 | 16.17 | 16.41 | 16.17 | 16.40 | 2,026 | +0.38(+2.37%) |
Nov 17, 2023 | 16.07 | 16.07 | 16.01 | 16.02 | 1,204 | -0.20(-1.23%) |
Nov 16, 2023 | 16.22 | 16.31 | 16.16 | 16.22 | 2,984 | +0.10(+0.65%) |
Nov 15, 2023 | 16.31 | 16.31 | 16.11 | 16.12 | 6,571 | -0.01(-0.06%) |
Nov 14, 2023 | 16.04 | 16.13 | 15.87 | 16.13 | 11,792 | +0.71(+4.59%) |
Nov 13, 2023 | 15.40 | 15.42 | 15.35 | 15.42 | 6,699 | -0.09(-0.55%) |
Nov 10, 2023 | 15.43 | 15.50 | 15.43 | 15.50 | 1,060 | +0.38(+2.50%) |
Nov 09, 2023 | 15.20 | 15.20 | 15.12 | 15.12 | 2,455 | -0.22(-1.44%) |
Nov 08, 2023 | 15.67 | 15.67 | 15.30 | 15.35 | 16,919 | -0.20(-1.28%) |
Nov 07, 2023 | 15.35 | 15.55 | 15.35 | 15.55 | 1,368 | +0.38(+2.53%) |
Nov 06, 2023 | 15.30 | 15.30 | 15.16 | 15.16 | 3,419 | -0.26(-1.68%) |
Nov 03, 2023 | 15.03 | 15.42 | 15.03 | 15.42 | 2,541 | +0.49(+3.26%) |
Nov 02, 2023 | 14.87 | 14.99 | 14.84 | 14.93 | 6,856 | +0.47(+3.27%) |