Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.31 | 15.38 | 15.12 | 15.21 | 192,565 | -0.07(-0.46%) |
May 30, 2024 | 15.40 | 15.51 | 15.27 | 15.28 | 280,714 | -0.18(-1.16%) |
May 29, 2024 | 15.61 | 15.63 | 15.45 | 15.46 | 160,156 | -0.16(-1.02%) |
May 28, 2024 | 15.48 | 15.64 | 15.45 | 15.62 | 295,673 | +0.44(+2.90%) |
May 24, 2024 | 15.01 | 15.21 | 15.01 | 15.18 | 142,707 | +0.13(+0.86%) |
May 23, 2024 | 15.32 | 15.36 | 14.98 | 15.05 | 910,163 | -0.09(-0.59%) |
May 22, 2024 | 15.23 | 15.32 | 15.13 | 15.14 | 177,951 | -0.28(-1.82%) |
May 21, 2024 | 15.38 | 15.50 | 15.29 | 15.42 | 181,698 | -0.14(-0.90%) |
May 20, 2024 | 15.44 | 15.61 | 15.41 | 15.56 | 487,416 | +0.06(+0.39%) |
May 17, 2024 | 15.42 | 15.52 | 15.38 | 15.50 | 435,029 | +0.13(+0.85%) |
May 16, 2024 | 15.37 | 15.40 | 15.29 | 15.37 | 79,667 | +0.10(+0.65%) |
May 15, 2024 | 15.11 | 15.27 | 14.98 | 15.27 | 122,000 | +0.08(+0.53%) |
May 14, 2024 | 15.19 | 15.26 | 15.12 | 15.19 | 77,591 | -0.13(-0.85%) |
May 13, 2024 | 15.26 | 15.37 | 15.25 | 15.32 | 148,405 | +0.11(+0.72%) |
May 10, 2024 | 15.41 | 15.42 | 15.19 | 15.21 | 147,956 | -0.17(-1.11%) |
May 09, 2024 | 15.22 | 15.39 | 15.22 | 15.38 | 133,748 | +0.08(+0.52%) |
May 08, 2024 | 15.14 | 15.34 | 15.11 | 15.30 | 112,421 | +0.03(+0.20%) |
May 07, 2024 | 15.23 | 15.38 | 15.15 | 15.27 | 216,124 | -0.02(-0.13%) |
May 06, 2024 | 15.28 | 15.34 | 15.17 | 15.29 | 272,374 | +0.11(+0.72%) |
May 03, 2024 | 15.34 | 15.34 | 15.17 | 15.18 | 174,823 | -0.04(-0.26%) |
May 02, 2024 | 15.23 | 15.31 | 15.12 | 15.22 | 332,803 | +0.04(+0.26%) |
May 01, 2024 | 15.44 | 15.59 | 15.14 | 15.18 | 305,030 | -0.40(-2.57%) |
Apr 30, 2024 | 15.61 | 15.74 | 15.49 | 15.58 | 952,597 | -0.18(-1.14%) |
Apr 29, 2024 | 15.88 | 15.93 | 15.76 | 15.76 | 133,842 | -0.15(-0.94%) |
Apr 26, 2024 | 15.99 | 15.99 | 15.82 | 15.91 | 105,306 | +0.06(+0.38%) |
Apr 25, 2024 | 15.71 | 15.86 | 15.60 | 15.85 | 181,346 | +0.09(+0.57%) |
Apr 24, 2024 | 15.72 | 15.81 | 15.67 | 15.76 | 151,158 | +0.02(+0.13%) |
Apr 23, 2024 | 15.47 | 15.76 | 15.47 | 15.74 | 186,903 | +0.15(+0.96%) |
Apr 22, 2024 | 15.44 | 15.60 | 15.30 | 15.59 | 370,722 | -0.02(-0.13%) |
Apr 19, 2024 | 15.66 | 15.74 | 15.60 | 15.61 | 627,923 | -0.05(-0.32%) |
Apr 18, 2024 | 15.73 | 15.78 | 15.61 | 15.66 | 263,557 | -0.07(-0.45%) |
Apr 17, 2024 | 16.16 | 16.16 | 15.69 | 15.73 | 306,019 | -0.37(-2.30%) |
Apr 16, 2024 | 16.09 | 16.16 | 16.02 | 16.10 | 195,007 | -0.01(-0.06%) |
Apr 15, 2024 | 16.00 | 16.12 | 15.87 | 16.11 | 437,960 | +0.01(+0.06%) |
Apr 12, 2024 | 16.29 | 16.37 | 16.04 | 16.10 | 372,427 | +0.04(+0.25%) |
Apr 11, 2024 | 16.05 | 16.08 | 15.94 | 16.06 | 298,148 | -0.01(-0.06%) |
Apr 10, 2024 | 16.00 | 16.10 | 15.86 | 16.07 | 498,511 | +0.13(+0.82%) |
Apr 09, 2024 | 16.12 | 16.12 | 15.88 | 15.94 | 253,406 | -0.10(-0.62%) |
Apr 08, 2024 | 16.10 | 16.15 | 15.88 | 16.04 | 430,610 | -0.03(-0.19%) |
Apr 05, 2024 | 16.13 | 16.21 | 16.05 | 16.07 | 341,381 | +0.01(+0.06%) |
Apr 04, 2024 | 15.91 | 16.15 | 15.82 | 16.06 | 716,014 | +0.16(+1.01%) |
Apr 03, 2024 | 15.89 | 15.94 | 15.88 | 15.90 | 406,276 | +0.14(+0.89%) |
Apr 02, 2024 | 15.74 | 15.78 | 15.63 | 15.76 | 295,980 | +0.18(+1.16%) |
Apr 01, 2024 | 15.55 | 15.65 | 15.51 | 15.58 | 350,833 | +0.04(+0.26%) |
Mar 28, 2024 | 15.49 | 15.58 | 15.48 | 15.54 | 171,657 | +0.13(+0.84%) |
Mar 27, 2024 | 15.35 | 15.42 | 15.31 | 15.41 | 300,587 | +0.04(+0.26%) |
Mar 26, 2024 | 15.49 | 15.49 | 15.35 | 15.37 | 231,107 | -0.08(-0.52%) |
Mar 25, 2024 | 15.32 | 15.49 | 15.32 | 15.45 | 200,811 | +0.19(+1.25%) |
Mar 22, 2024 | 15.34 | 15.35 | 15.21 | 15.26 | 295,601 | -0.09(-0.59%) |
Mar 21, 2024 | 15.35 | 15.35 | 15.23 | 15.35 | 323,625 | -0.02(-0.13%) |
Mar 20, 2024 | 15.37 | 15.39 | 15.26 | 15.37 | 388,455 | -0.12(-0.77%) |
Mar 19, 2024 | 15.48 | 15.54 | 15.47 | 15.49 | 333,496 | +0.06(+0.39%) |
Mar 18, 2024 | 15.37 | 15.47 | 15.26 | 15.43 | 973,343 | +0.18(+1.18%) |
Mar 15, 2024 | 15.12 | 15.27 | 15.12 | 15.25 | 403,058 | +0.09(+0.59%) |
Mar 14, 2024 | 15.10 | 15.21 | 15.09 | 15.16 | 296,814 | +0.15(+1.00%) |
Mar 13, 2024 | 14.95 | 15.03 | 14.90 | 15.01 | 316,150 | +0.27(+1.83%) |
Mar 12, 2024 | 14.74 | 14.85 | 14.70 | 14.74 | 464,106 | -0.05(-0.34%) |
Mar 11, 2024 | 14.67 | 14.80 | 14.56 | 14.79 | 263,346 | +0.13(+0.89%) |
Mar 08, 2024 | 14.75 | 14.76 | 14.59 | 14.66 | 320,060 | -0.10(-0.68%) |
Mar 07, 2024 | 14.69 | 14.86 | 14.66 | 14.76 | 352,993 | +0.02(+0.14%) |
Mar 06, 2024 | 14.76 | 14.91 | 14.70 | 14.74 | 267,072 | +0.12(+0.82%) |
Mar 05, 2024 | 14.66 | 14.77 | 14.61 | 14.62 | 472,191 | -0.12(-0.81%) |
Mar 04, 2024 | 14.78 | 14.88 | 14.68 | 14.74 | 302,061 | +0.00(+0.00%) |
Mar 01, 2024 | 14.75 | 14.90 | 14.74 | 14.74 | 811,138 | +0.13(+0.89%) |
Feb 29, 2024 | 14.61 | 14.71 | 14.57 | 14.61 | 178,894 | -0.03(-0.20%) |
Feb 28, 2024 | 14.70 | 14.81 | 14.60 | 14.64 | 217,706 | -0.06(-0.41%) |
Feb 27, 2024 | 14.70 | 14.76 | 14.65 | 14.70 | 258,155 | +0.08(+0.55%) |
Feb 26, 2024 | 14.45 | 14.70 | 14.45 | 14.62 | 181,874 | +0.14(+0.97%) |
Feb 23, 2024 | 14.48 | 14.58 | 14.45 | 14.48 | 1,101,393 | -0.22(-1.50%) |
Feb 22, 2024 | 14.64 | 14.76 | 14.58 | 14.70 | 137,497 | +0.06(+0.41%) |
Feb 21, 2024 | 14.58 | 14.69 | 14.58 | 14.64 | 194,032 | +0.01(+0.07%) |
Feb 20, 2024 | 14.75 | 14.77 | 14.56 | 14.63 | 267,010 | -0.12(-0.81%) |
Feb 16, 2024 | 14.68 | 14.80 | 14.66 | 14.75 | 224,951 | +0.05(+0.34%) |
Feb 15, 2024 | 14.31 | 14.83 | 14.31 | 14.70 | 246,538 | +0.15(+1.03%) |
Feb 14, 2024 | 14.84 | 14.89 | 14.53 | 14.55 | 411,702 | -0.16(-1.09%) |
Feb 13, 2024 | 14.76 | 14.81 | 14.67 | 14.71 | 335,266 | +0.01(+0.07%) |
Feb 12, 2024 | 14.62 | 14.75 | 14.62 | 14.70 | 370,167 | +0.04(+0.27%) |
Feb 09, 2024 | 14.65 | 14.72 | 14.59 | 14.66 | 279,175 | +0.08(+0.55%) |
Feb 08, 2024 | 14.30 | 14.61 | 14.30 | 14.58 | 270,134 | +0.28(+1.96%) |
Feb 07, 2024 | 14.20 | 14.32 | 14.19 | 14.30 | 151,803 | +0.09(+0.63%) |
Feb 06, 2024 | 14.20 | 14.27 | 14.11 | 14.21 | 268,118 | +0.06(+0.42%) |
Feb 05, 2024 | 14.00 | 14.17 | 13.90 | 14.15 | 364,505 | +0.18(+1.29%) |
Feb 02, 2024 | 14.02 | 14.07 | 13.91 | 13.97 | 367,866 | -0.23(-1.62%) |
Feb 01, 2024 | 14.59 | 14.64 | 14.17 | 14.20 | 599,324 | -0.29(-2.00%) |
Jan 31, 2024 | 14.75 | 14.75 | 14.47 | 14.49 | 291,670 | -0.32(-2.16%) |
Jan 30, 2024 | 14.51 | 14.86 | 14.51 | 14.81 | 331,281 | +0.11(+0.75%) |
Jan 29, 2024 | 14.78 | 14.78 | 14.60 | 14.70 | 386,749 | -0.13(-0.88%) |
Jan 26, 2024 | 14.67 | 14.87 | 14.52 | 14.83 | 1,751,714 | +0.15(+1.02%) |
Jan 25, 2024 | 14.62 | 14.74 | 14.54 | 14.68 | 349,787 | +0.22(+1.52%) |
Jan 24, 2024 | 14.38 | 14.52 | 14.34 | 14.46 | 328,376 | +0.13(+0.91%) |
Jan 23, 2024 | 14.28 | 14.42 | 14.24 | 14.33 | 202,141 | +0.00(+0.00%) |
Jan 22, 2024 | 14.17 | 14.43 | 14.16 | 14.33 | 275,949 | +0.18(+1.27%) |
Jan 19, 2024 | 14.24 | 14.29 | 14.06 | 14.15 | 1,086,974 | -0.02(-0.14%) |
Jan 18, 2024 | 14.08 | 14.24 | 14.00 | 14.17 | 275,567 | +0.13(+0.93%) |
Jan 17, 2024 | 13.82 | 14.07 | 13.81 | 14.04 | 447,417 | +0.04(+0.29%) |
Jan 16, 2024 | 14.18 | 14.18 | 13.98 | 14.00 | 423,435 | -0.16(-1.13%) |
Jan 12, 2024 | 14.39 | 14.45 | 14.12 | 14.16 | 458,604 | +0.11(+0.78%) |
Jan 11, 2024 | 14.15 | 14.24 | 13.98 | 14.05 | 325,328 | +0.16(+1.15%) |
Jan 10, 2024 | 14.10 | 14.17 | 13.83 | 13.89 | 1,335,348 | -0.07(-0.50%) |
Jan 09, 2024 | 13.95 | 14.05 | 13.85 | 13.96 | 351,969 | +0.12(+0.87%) |
Jan 08, 2024 | 13.78 | 13.85 | 13.68 | 13.84 | 480,630 | -0.38(-2.67%) |
Jan 05, 2024 | 14.22 | 14.31 | 14.14 | 14.22 | 724,827 | +0.19(+1.35%) |
Jan 04, 2024 | 14.20 | 14.21 | 13.87 | 14.03 | 435,107 | -0.16(-1.13%) |
Jan 03, 2024 | 13.99 | 14.22 | 13.95 | 14.19 | 916,871 | +0.37(+2.68%) |
Jan 02, 2024 | 14.09 | 14.09 | 13.77 | 13.82 | 834,641 | -0.09(-0.65%) |
Dec 29, 2023 | 14.13 | 14.13 | 13.90 | 13.91 | 882,323 | -0.11(-0.78%) |
Dec 28, 2023 | 14.27 | 14.38 | 14.00 | 14.02 | 1,658,633 | -0.32(-2.23%) |
Dec 27, 2023 | 14.53 | 14.58 | 14.34 | 14.34 | 353,869 | -0.16(-1.10%) |
Dec 26, 2023 | 14.53 | 14.67 | 14.37 | 14.50 | 665,072 | +0.23(+1.61%) |
Dec 22, 2023 | 14.54 | 14.54 | 14.24 | 14.27 | 359,250 | -0.12(-0.83%) |
Dec 21, 2023 | 14.29 | 14.44 | 14.29 | 14.39 | 397,162 | -0.03(-0.21%) |
Dec 20, 2023 | 14.73 | 14.73 | 14.42 | 14.42 | 523,617 | -0.18(-1.23%) |
Dec 19, 2023 | 14.45 | 14.63 | 14.41 | 14.60 | 588,127 | +0.22(+1.53%) |
Dec 18, 2023 | 14.62 | 14.77 | 14.32 | 14.38 | 534,426 | +0.15(+1.04%) |
Dec 15, 2023 | 14.24 | 14.34 | 14.03 | 14.23 | 719,899 | -0.02(-0.13%) |
Dec 14, 2023 | 14.20 | 14.33 | 14.19 | 14.25 | 553,394 | +0.32(+2.27%) |
Dec 13, 2023 | 13.71 | 13.94 | 13.71 | 13.93 | 706,718 | +0.23(+1.68%) |
Dec 12, 2023 | 13.81 | 13.83 | 13.64 | 13.71 | 981,632 | -0.40(-2.85%) |
Dec 11, 2023 | 14.02 | 14.13 | 13.94 | 14.11 | 987,999 | +0.13(+0.96%) |
Dec 08, 2023 | 13.95 | 14.04 | 13.88 | 13.97 | 1,017,535 | +0.21(+1.53%) |
Dec 07, 2023 | 13.83 | 13.88 | 13.63 | 13.76 | 1,198,328 | +0.06(+0.42%) |
Dec 06, 2023 | 13.92 | 13.97 | 13.68 | 13.71 | 1,008,039 | -0.51(-3.57%) |
Dec 05, 2023 | 14.45 | 14.57 | 14.20 | 14.21 | 1,011,133 | -0.21(-1.46%) |
Dec 04, 2023 | 14.44 | 14.69 | 14.29 | 14.42 | 2,724,472 | -0.17(-1.18%) |