Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 14.91 | 14.94 | 14.74 | 14.80 | 114,472 | -0.12(-0.80%) |
Jun 12, 2024 | 14.93 | 15.00 | 14.90 | 14.92 | 65,301 | +0.02(+0.13%) |
Jun 11, 2024 | 14.88 | 14.91 | 14.77 | 14.90 | 61,137 | +0.05(+0.34%) |
Jun 10, 2024 | 14.87 | 14.90 | 14.77 | 14.85 | 64,251 | -0.04(-0.27%) |
Jun 07, 2024 | 14.78 | 14.89 | 14.77 | 14.89 | 45,394 | +0.01(+0.07%) |
Jun 06, 2024 | 14.84 | 14.88 | 14.76 | 14.88 | 59,478 | +0.10(+0.68%) |
Jun 05, 2024 | 14.80 | 14.83 | 14.75 | 14.78 | 52,473 | +0.02(+0.14%) |
Jun 04, 2024 | 14.72 | 14.82 | 14.72 | 14.76 | 62,224 | +0.07(+0.48%) |
Jun 03, 2024 | 14.65 | 14.75 | 14.62 | 14.69 | 73,028 | +0.08(+0.55%) |
May 31, 2024 | 14.65 | 14.65 | 14.55 | 14.61 | 70,104 | +0.06(+0.41%) |
May 30, 2024 | 14.55 | 14.61 | 14.52 | 14.55 | 69,179 | +0.05(+0.34%) |
May 29, 2024 | 14.57 | 14.65 | 14.47 | 14.50 | 72,756 | -0.08(-0.55%) |
May 28, 2024 | 14.69 | 14.70 | 14.57 | 14.58 | 95,913 | -0.06(-0.41%) |
May 24, 2024 | 14.55 | 14.67 | 14.54 | 14.64 | 60,075 | +0.07(+0.48%) |
May 23, 2024 | 14.68 | 14.68 | 14.53 | 14.57 | 61,372 | -0.09(-0.61%) |
May 22, 2024 | 14.74 | 14.81 | 14.64 | 14.66 | 96,147 | -0.09(-0.58%) |
May 21, 2024 | 14.76 | 14.76 | 14.72 | 14.75 | 101,983 | +0.03(+0.20%) |
May 20, 2024 | 14.68 | 14.72 | 14.61 | 14.72 | 82,333 | +0.08(+0.54%) |
May 17, 2024 | 14.63 | 14.66 | 14.57 | 14.64 | 74,986 | +0.07(+0.48%) |
May 16, 2024 | 14.69 | 14.69 | 14.55 | 14.57 | 84,790 | -0.05(-0.34%) |
May 15, 2024 | 14.65 | 14.69 | 14.53 | 14.62 | 111,500 | +0.09(+0.61%) |
May 14, 2024 | 14.47 | 14.53 | 14.39 | 14.53 | 106,863 | +0.08(+0.55%) |
May 13, 2024 | 14.36 | 14.46 | 14.35 | 14.45 | 137,713 | +0.09(+0.62%) |
May 10, 2024 | 14.26 | 14.36 | 14.25 | 14.36 | 76,777 | +0.10(+0.69%) |
May 09, 2024 | 14.30 | 14.30 | 14.23 | 14.26 | 68,349 | +0.01(+0.07%) |
May 08, 2024 | 14.21 | 14.27 | 14.19 | 14.25 | 89,269 | +0.08(+0.56%) |
May 07, 2024 | 14.30 | 14.30 | 14.15 | 14.17 | 128,859 | -0.06(-0.42%) |
May 06, 2024 | 14.25 | 14.25 | 14.18 | 14.23 | 102,171 | +0.05(+0.35%) |
May 03, 2024 | 14.22 | 14.26 | 14.15 | 14.18 | 100,233 | +0.00(+0.00%) |
May 02, 2024 | 14.14 | 14.21 | 14.07 | 14.18 | 75,971 | +0.04(+0.28%) |
May 01, 2024 | 14.01 | 14.18 | 14.01 | 14.14 | 90,809 | +0.12(+0.85%) |
Apr 30, 2024 | 14.06 | 14.15 | 14.01 | 14.02 | 86,913 | -0.04(-0.28%) |
Apr 29, 2024 | 14.09 | 14.09 | 14.02 | 14.06 | 48,103 | -0.02(-0.14%) |
Apr 26, 2024 | 13.86 | 14.13 | 13.86 | 14.08 | 66,616 | +0.22(+1.57%) |
Apr 25, 2024 | 13.96 | 13.99 | 13.82 | 13.86 | 81,608 | -0.12(-0.85%) |
Apr 24, 2024 | 14.18 | 14.18 | 13.97 | 13.98 | 89,480 | -0.16(-1.12%) |
Apr 23, 2024 | 14.28 | 14.28 | 14.10 | 14.14 | 113,695 | -0.11(-0.76%) |
Apr 22, 2024 | 14.13 | 14.28 | 14.10 | 14.25 | 95,961 | +0.13(+0.94%) |
Apr 19, 2024 | 14.11 | 14.15 | 14.01 | 14.12 | 113,762 | +0.00(+0.00%) |
Apr 18, 2024 | 14.04 | 14.12 | 14.04 | 14.12 | 132,107 | +0.10(+0.70%) |
Apr 17, 2024 | 13.86 | 14.04 | 13.79 | 14.02 | 126,257 | +0.23(+1.63%) |
Apr 16, 2024 | 13.81 | 13.88 | 13.61 | 13.79 | 184,409 | +0.05(+0.36%) |
Apr 15, 2024 | 13.82 | 14.11 | 13.73 | 13.75 | 271,643 | -0.01(-0.07%) |
Apr 12, 2024 | 13.83 | 13.83 | 13.74 | 13.76 | 98,302 | -0.09(-0.64%) |
Apr 11, 2024 | 13.84 | 13.84 | 13.78 | 13.84 | 54,331 | +0.05(+0.36%) |
Apr 10, 2024 | 13.78 | 13.79 | 13.73 | 13.79 | 85,218 | -0.04(-0.28%) |
Apr 09, 2024 | 13.87 | 13.90 | 13.78 | 13.83 | 82,609 | -0.03(-0.21%) |
Apr 08, 2024 | 13.90 | 13.95 | 13.81 | 13.86 | 93,845 | +0.03(+0.21%) |
Apr 05, 2024 | 13.80 | 13.83 | 13.75 | 13.83 | 57,694 | +0.10(+0.71%) |
Apr 04, 2024 | 13.91 | 13.94 | 13.65 | 13.74 | 222,259 | -0.25(-1.75%) |
Apr 03, 2024 | 13.97 | 14.00 | 13.90 | 13.98 | 80,341 | -0.03(-0.21%) |
Apr 02, 2024 | 14.06 | 14.12 | 13.95 | 14.01 | 86,528 | -0.05(-0.35%) |
Apr 01, 2024 | 14.13 | 14.13 | 14.03 | 14.06 | 123,410 | +0.04(+0.28%) |
Mar 28, 2024 | 14.02 | 14.06 | 13.94 | 14.02 | 118,743 | +0.03(+0.21%) |
Mar 27, 2024 | 13.91 | 14.00 | 13.79 | 13.99 | 230,900 | +0.21(+1.49%) |
Mar 26, 2024 | 13.60 | 13.86 | 13.60 | 13.78 | 288,446 | +0.25(+1.81%) |
Mar 25, 2024 | 13.78 | 13.91 | 13.43 | 13.54 | 504,977 | -0.27(-1.99%) |
Mar 22, 2024 | 14.43 | 14.46 | 13.74 | 13.81 | 976,124 | -0.71(-4.86%) |
Mar 21, 2024 | 14.63 | 14.68 | 14.50 | 14.52 | 116,299 | -0.09(-0.60%) |
Mar 20, 2024 | 14.69 | 14.77 | 14.57 | 14.61 | 133,013 | -0.15(-1.00%) |
Mar 19, 2024 | 15.08 | 15.08 | 14.72 | 14.76 | 158,440 | -0.29(-1.95%) |
Mar 18, 2024 | 14.95 | 15.07 | 14.92 | 15.05 | 139,528 | +0.24(+1.59%) |
Mar 15, 2024 | 14.79 | 14.91 | 14.75 | 14.81 | 97,882 | +0.02(+0.13%) |
Mar 14, 2024 | 14.75 | 14.80 | 14.69 | 14.79 | 215,493 | +0.13(+0.87%) |
Mar 13, 2024 | 14.76 | 14.80 | 14.66 | 14.67 | 103,734 | -0.04(-0.27%) |
Mar 12, 2024 | 14.78 | 14.90 | 14.69 | 14.71 | 128,372 | +0.01(+0.07%) |
Mar 11, 2024 | 14.78 | 14.78 | 14.69 | 14.70 | 68,502 | -0.05(-0.33%) |
Mar 08, 2024 | 14.87 | 14.87 | 14.72 | 14.75 | 78,754 | -0.07(-0.46%) |
Mar 07, 2024 | 14.85 | 14.88 | 14.79 | 14.81 | 133,439 | -0.06(-0.40%) |
Mar 06, 2024 | 14.97 | 14.97 | 14.83 | 14.87 | 93,712 | +0.02(+0.13%) |
Mar 05, 2024 | 15.12 | 15.12 | 14.83 | 14.85 | 139,783 | -0.22(-1.43%) |
Mar 04, 2024 | 15.04 | 15.15 | 15.00 | 15.07 | 90,531 | +0.03(+0.20%) |
Mar 01, 2024 | 14.83 | 15.06 | 14.83 | 15.04 | 104,316 | +0.22(+1.46%) |
Feb 29, 2024 | 14.83 | 14.85 | 14.78 | 14.82 | 100,265 | +0.02(+0.13%) |
Feb 28, 2024 | 14.79 | 14.82 | 14.76 | 14.80 | 85,348 | -0.04(-0.26%) |
Feb 27, 2024 | 14.69 | 14.84 | 14.58 | 14.84 | 144,030 | +0.19(+1.27%) |
Feb 26, 2024 | 14.55 | 14.68 | 14.45 | 14.66 | 124,927 | +0.14(+0.95%) |
Feb 23, 2024 | 14.56 | 14.69 | 14.34 | 14.52 | 203,344 | +0.01(+0.07%) |
Feb 22, 2024 | 14.59 | 14.66 | 14.49 | 14.51 | 130,306 | -0.04(-0.27%) |
Feb 21, 2024 | 14.42 | 14.56 | 14.36 | 14.55 | 91,438 | +0.02(+0.13%) |
Feb 20, 2024 | 14.56 | 14.62 | 14.53 | 14.53 | 111,718 | -0.04(-0.27%) |
Feb 16, 2024 | 14.54 | 14.67 | 14.50 | 14.57 | 161,489 | +0.03(+0.20%) |
Feb 15, 2024 | 14.46 | 14.58 | 14.39 | 14.54 | 134,794 | +0.10(+0.68%) |
Feb 14, 2024 | 14.22 | 14.46 | 14.20 | 14.44 | 155,650 | +0.28(+2.01%) |
Feb 13, 2024 | 14.15 | 14.26 | 14.13 | 14.16 | 177,545 | -0.08(-0.55%) |
Feb 12, 2024 | 14.12 | 14.24 | 14.12 | 14.24 | 113,574 | +0.13(+0.90%) |
Feb 09, 2024 | 14.11 | 14.20 | 14.04 | 14.11 | 121,260 | +0.00(+0.00%) |
Feb 08, 2024 | 14.11 | 14.12 | 14.07 | 14.11 | 107,296 | +0.00(+0.00%) |
Feb 07, 2024 | 14.07 | 14.18 | 14.05 | 14.11 | 117,593 | +0.05(+0.35%) |
Feb 06, 2024 | 14.05 | 14.10 | 13.95 | 14.06 | 89,517 | +0.11(+0.77%) |
Feb 05, 2024 | 13.97 | 13.98 | 13.85 | 13.95 | 98,166 | +0.01(+0.07%) |
Feb 02, 2024 | 14.13 | 14.16 | 13.91 | 13.94 | 161,364 | -0.20(-1.39%) |
Feb 01, 2024 | 14.14 | 14.20 | 14.04 | 14.14 | 117,698 | +0.06(+0.42%) |
Jan 31, 2024 | 14.16 | 14.17 | 14.05 | 14.08 | 135,417 | -0.03(-0.21%) |
Jan 30, 2024 | 14.16 | 14.17 | 14.08 | 14.11 | 96,969 | +0.04(+0.28%) |
Jan 29, 2024 | 14.17 | 14.18 | 14.02 | 14.07 | 102,751 | -0.01(-0.07%) |
Jan 26, 2024 | 14.10 | 14.15 | 13.98 | 14.08 | 160,244 | +0.03(+0.21%) |
Jan 25, 2024 | 14.10 | 14.11 | 14.00 | 14.05 | 72,388 | +0.02(+0.14%) |
Jan 24, 2024 | 14.17 | 14.21 | 14.03 | 14.03 | 157,977 | -0.08(-0.56%) |
Jan 23, 2024 | 14.07 | 14.16 | 14.00 | 14.11 | 138,662 | +0.01(+0.09%) |
Jan 22, 2024 | 14.13 | 14.20 | 14.05 | 14.10 | 139,040 | -0.01(-0.07%) |
Jan 19, 2024 | 14.08 | 14.13 | 14.01 | 14.11 | 118,274 | +0.07(+0.48%) |
Jan 18, 2024 | 13.84 | 14.06 | 13.80 | 14.04 | 138,852 | +0.27(+1.98%) |
Jan 17, 2024 | 13.67 | 13.79 | 13.65 | 13.77 | 76,358 | +0.10(+0.71%) |
Jan 16, 2024 | 13.58 | 13.71 | 13.58 | 13.67 | 119,284 | +0.08(+0.57%) |
Jan 12, 2024 | 13.73 | 13.74 | 13.51 | 13.59 | 165,319 | -0.07(-0.50%) |
Jan 11, 2024 | 13.75 | 13.77 | 13.60 | 13.66 | 124,674 | -0.07(-0.50%) |
Jan 10, 2024 | 13.86 | 13.94 | 13.71 | 13.73 | 135,312 | -0.13(-0.91%) |
Jan 09, 2024 | 13.87 | 13.91 | 13.77 | 13.85 | 165,857 | -0.03(-0.21%) |
Jan 08, 2024 | 13.78 | 13.89 | 13.71 | 13.88 | 108,396 | +0.18(+1.35%) |
Jan 05, 2024 | 13.69 | 13.75 | 13.57 | 13.70 | 166,470 | -0.06(-0.42%) |
Jan 04, 2024 | 13.73 | 13.78 | 13.66 | 13.76 | 154,567 | -0.06(-0.42%) |
Jan 03, 2024 | 13.86 | 13.89 | 13.76 | 13.81 | 104,629 | -0.04(-0.28%) |
Jan 02, 2024 | 13.61 | 13.99 | 13.57 | 13.85 | 199,952 | +0.29(+2.15%) |
Dec 29, 2023 | 13.43 | 13.57 | 13.39 | 13.56 | 123,243 | +0.18(+1.38%) |
Dec 28, 2023 | 13.27 | 13.40 | 13.27 | 13.38 | 119,677 | +0.05(+0.36%) |
Dec 27, 2023 | 13.57 | 13.58 | 13.25 | 13.33 | 257,421 | -0.23(-1.72%) |
Dec 26, 2023 | 13.55 | 13.64 | 13.40 | 13.56 | 320,531 | -0.05(-0.36%) |
Dec 22, 2023 | 13.61 | 13.83 | 13.55 | 13.61 | 149,417 | -0.02(-0.14%) |
Dec 21, 2023 | 14.02 | 14.04 | 13.62 | 13.63 | 235,093 | -0.46(-3.24%) |
Dec 20, 2023 | 13.95 | 14.17 | 13.94 | 14.09 | 200,948 | +0.12(+0.86%) |
Dec 19, 2023 | 13.78 | 14.01 | 13.77 | 13.97 | 209,528 | +0.18(+1.33%) |
Dec 18, 2023 | 13.64 | 13.80 | 13.58 | 13.78 | 221,083 | +0.22(+1.63%) |
Dec 15, 2023 | 13.54 | 13.67 | 13.52 | 13.56 | 207,790 | +0.06(+0.43%) |
Dec 14, 2023 | 13.46 | 13.74 | 13.40 | 13.50 | 249,058 | +0.15(+1.15%) |
Dec 13, 2023 | 13.43 | 13.48 | 13.28 | 13.35 | 518,046 | -0.11(-0.79%) |
Dec 12, 2023 | 13.15 | 13.46 | 13.09 | 13.46 | 500,913 | +0.41(+3.17%) |
Dec 11, 2023 | 12.93 | 13.16 | 12.81 | 13.04 | 616,721 | +0.34(+2.65%) |
Dec 08, 2023 | 12.56 | 12.74 | 12.52 | 12.71 | 195,128 | +0.21(+1.70%) |
Dec 07, 2023 | 12.47 | 12.50 | 12.43 | 12.49 | 379,239 | +0.08(+0.62%) |
Dec 06, 2023 | 12.43 | 12.47 | 12.41 | 12.42 | 146,625 | +0.00(+0.00%) |
Dec 05, 2023 | 12.36 | 12.42 | 12.35 | 12.42 | 96,064 | +0.04(+0.31%) |
Dec 04, 2023 | 12.40 | 12.45 | 12.35 | 12.38 | 108,257 | -0.02(-0.15%) |