Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 13.77 | 13.83 | 13.58 | 13.58 | 13,850 | -0.27(-1.95%) |
Jun 03, 2024 | 14.39 | 14.39 | 13.84 | 13.85 | 23,664 | -0.43(-3.01%) |
May 31, 2024 | 14.34 | 14.40 | 14.12 | 14.28 | 20,513 | +0.02(+0.16%) |
May 30, 2024 | 14.16 | 14.34 | 14.11 | 14.26 | 18,489 | +0.12(+0.88%) |
May 29, 2024 | 13.78 | 14.24 | 13.78 | 14.13 | 28,121 | +0.34(+2.46%) |
May 28, 2024 | 13.68 | 13.83 | 13.60 | 13.79 | 14,016 | +0.13(+0.95%) |
May 24, 2024 | 13.79 | 14.02 | 13.58 | 13.66 | 22,064 | +0.04(+0.30%) |
May 23, 2024 | 14.16 | 14.16 | 13.58 | 13.62 | 26,273 | -0.35(-2.50%) |
May 22, 2024 | 14.24 | 14.24 | 13.89 | 13.97 | 25,163 | -0.13(-0.92%) |
May 21, 2024 | 14.04 | 14.21 | 14.04 | 14.10 | 15,530 | -0.12(-0.84%) |
May 20, 2024 | 13.86 | 14.31 | 13.85 | 14.22 | 64,674 | +0.24(+1.71%) |
May 17, 2024 | 14.04 | 14.04 | 13.84 | 13.98 | 18,764 | -0.01(-0.07%) |
May 16, 2024 | 14.08 | 14.08 | 13.84 | 13.99 | 20,407 | +0.07(+0.50%) |
May 15, 2024 | 14.04 | 14.08 | 13.87 | 13.92 | 19,218 | +0.03(+0.22%) |
May 14, 2024 | 14.08 | 14.08 | 13.74 | 13.89 | 27,681 | -0.11(-0.78%) |
May 13, 2024 | 13.64 | 14.14 | 13.64 | 14.00 | 48,405 | +0.28(+2.07%) |
May 10, 2024 | 13.69 | 13.99 | 13.55 | 13.72 | 44,589 | +0.01(+0.11%) |
May 09, 2024 | 13.43 | 13.94 | 13.40 | 13.70 | 25,880 | +0.34(+2.53%) |
May 08, 2024 | 13.15 | 13.42 | 13.14 | 13.37 | 29,073 | +0.26(+1.98%) |
May 07, 2024 | 12.80 | 13.19 | 12.80 | 13.11 | 29,873 | +0.13(+1.00%) |
May 06, 2024 | 13.03 | 13.20 | 12.89 | 12.98 | 57,805 | -0.08(-0.61%) |
May 03, 2024 | 13.06 | 13.39 | 12.98 | 13.06 | 36,749 | -0.16(-1.21%) |
May 02, 2024 | 13.30 | 13.41 | 13.17 | 13.22 | 21,713 | +0.04(+0.30%) |
May 01, 2024 | 13.31 | 13.42 | 12.98 | 13.18 | 36,326 | -0.05(-0.38%) |
Apr 30, 2024 | 14.02 | 14.02 | 13.15 | 13.23 | 38,380 | -0.69(-4.94%) |
Apr 29, 2024 | 14.14 | 14.24 | 13.69 | 13.91 | 75,951 | -0.29(-2.06%) |
Apr 26, 2024 | 14.21 | 14.48 | 13.76 | 14.21 | 53,186 | -0.04(-0.28%) |
Apr 25, 2024 | 14.22 | 14.41 | 14.21 | 14.25 | 20,386 | -0.04(-0.28%) |
Apr 24, 2024 | 14.52 | 14.52 | 14.23 | 14.29 | 18,200 | -0.05(-0.34%) |
Apr 23, 2024 | 14.39 | 14.69 | 13.91 | 14.33 | 37,849 | -0.09(-0.62%) |
Apr 22, 2024 | 14.35 | 14.78 | 14.26 | 14.42 | 45,887 | +0.20(+1.42%) |
Apr 19, 2024 | 12.96 | 14.40 | 12.96 | 14.22 | 95,557 | +1.26(+9.70%) |
Apr 18, 2024 | 12.78 | 13.18 | 12.78 | 12.96 | 17,509 | -0.02(-0.15%) |
Apr 17, 2024 | 12.73 | 13.09 | 12.73 | 12.98 | 38,114 | +0.24(+1.86%) |
Apr 16, 2024 | 12.63 | 13.04 | 12.63 | 12.75 | 37,948 | +0.19(+1.49%) |
Apr 15, 2024 | 12.87 | 13.06 | 12.52 | 12.56 | 40,674 | -0.37(-2.82%) |
Apr 12, 2024 | 13.07 | 13.39 | 12.87 | 12.92 | 47,514 | -0.20(-1.50%) |
Apr 11, 2024 | 13.13 | 13.34 | 13.08 | 13.12 | 13,529 | +0.05(+0.38%) |
Apr 10, 2024 | 13.03 | 13.45 | 13.03 | 13.07 | 18,970 | -0.15(-1.12%) |
Apr 09, 2024 | 13.06 | 13.27 | 12.97 | 13.22 | 25,864 | +0.21(+1.59%) |
Apr 08, 2024 | 13.38 | 13.57 | 12.97 | 13.01 | 39,439 | -0.49(-3.65%) |
Apr 05, 2024 | 13.65 | 13.79 | 13.30 | 13.51 | 34,182 | -0.05(-0.36%) |
Apr 04, 2024 | 13.13 | 13.80 | 13.13 | 13.55 | 33,526 | +0.37(+2.77%) |
Apr 03, 2024 | 12.98 | 13.26 | 12.98 | 13.19 | 28,324 | +0.14(+1.06%) |
Apr 02, 2024 | 13.11 | 13.32 | 12.87 | 13.05 | 50,185 | -0.30(-2.22%) |
Apr 01, 2024 | 12.82 | 13.44 | 12.66 | 13.35 | 65,512 | +0.48(+3.76%) |
Mar 28, 2024 | 12.94 | 13.37 | 12.84 | 12.86 | 51,690 | -0.06(-0.46%) |
Mar 27, 2024 | 12.98 | 13.12 | 12.57 | 12.92 | 31,375 | -0.29(-2.17%) |
Mar 26, 2024 | 13.79 | 13.79 | 13.15 | 13.21 | 28,717 | -0.58(-4.21%) |
Mar 25, 2024 | 13.15 | 14.07 | 13.06 | 13.79 | 56,065 | +0.88(+6.79%) |
Mar 22, 2024 | 12.33 | 12.96 | 12.31 | 12.91 | 80,810 | +0.48(+3.88%) |
Mar 21, 2024 | 12.84 | 13.11 | 12.31 | 12.43 | 142,172 | -0.40(-3.15%) |
Mar 20, 2024 | 14.57 | 14.57 | 12.71 | 12.84 | 194,886 | -1.84(-12.55%) |
Mar 19, 2024 | 15.29 | 15.29 | 14.68 | 14.68 | 135,223 | -0.60(-3.93%) |
Mar 18, 2024 | 16.85 | 16.94 | 14.14 | 15.28 | 194,655 | -1.58(-9.35%) |
Mar 15, 2024 | 16.87 | 17.04 | 16.70 | 16.86 | 17,089 | -0.17(-0.98%) |
Mar 14, 2024 | 16.90 | 17.02 | 16.75 | 17.02 | 17,413 | +0.21(+1.23%) |
Mar 13, 2024 | 16.87 | 16.93 | 16.76 | 16.82 | 18,487 | +0.08(+0.47%) |
Mar 12, 2024 | 16.41 | 16.84 | 16.41 | 16.74 | 15,430 | +0.33(+1.98%) |
Mar 11, 2024 | 16.34 | 16.71 | 16.34 | 16.41 | 32,552 | +0.06(+0.36%) |
Mar 08, 2024 | 16.43 | 16.73 | 16.34 | 16.35 | 35,924 | -0.17(-1.02%) |
Mar 07, 2024 | 16.75 | 16.86 | 16.52 | 16.52 | 22,194 | -0.25(-1.46%) |
Mar 06, 2024 | 16.79 | 16.89 | 16.77 | 16.77 | 9,721 | -0.01(-0.06%) |
Mar 05, 2024 | 16.63 | 16.85 | 16.63 | 16.78 | 13,416 | +0.12(+0.71%) |
Mar 04, 2024 | 16.84 | 17.09 | 16.66 | 16.66 | 33,277 | -0.16(-0.94%) |
Mar 01, 2024 | 16.76 | 17.02 | 16.75 | 16.82 | 24,828 | -0.02(-0.12%) |
Feb 29, 2024 | 17.06 | 17.19 | 16.73 | 16.84 | 19,110 | -0.34(-2.01%) |
Feb 28, 2024 | 17.29 | 17.32 | 17.11 | 17.18 | 9,950 | -0.03(-0.15%) |
Feb 27, 2024 | 17.25 | 17.33 | 17.00 | 17.21 | 22,508 | -0.04(-0.23%) |
Feb 26, 2024 | 17.18 | 17.34 | 17.15 | 17.24 | 25,332 | +0.10(+0.57%) |
Feb 23, 2024 | 16.96 | 17.18 | 16.96 | 17.15 | 11,715 | +0.17(+0.98%) |
Feb 22, 2024 | 16.77 | 17.11 | 16.77 | 16.98 | 23,698 | +0.10(+0.58%) |
Feb 21, 2024 | 17.11 | 17.11 | 16.79 | 16.88 | 19,577 | +0.03(+0.17%) |
Feb 20, 2024 | 17.20 | 17.20 | 16.79 | 16.85 | 18,585 | -0.24(-1.43%) |
Feb 16, 2024 | 17.11 | 17.23 | 17.01 | 17.10 | 21,816 | +0.01(+0.06%) |
Feb 15, 2024 | 17.06 | 17.23 | 16.98 | 17.09 | 19,695 | +0.20(+1.16%) |
Feb 14, 2024 | 16.88 | 17.03 | 16.77 | 16.89 | 23,689 | +0.22(+1.29%) |
Feb 13, 2024 | 16.69 | 16.80 | 16.51 | 16.68 | 21,027 | +0.16(+1.00%) |
Feb 12, 2024 | 16.93 | 16.99 | 16.50 | 16.51 | 22,712 | -0.12(-0.69%) |
Feb 09, 2024 | 17.01 | 17.15 | 16.51 | 16.63 | 32,035 | -0.16(-0.95%) |
Feb 08, 2024 | 16.49 | 16.88 | 16.44 | 16.79 | 20,225 | +0.31(+1.86%) |
Feb 07, 2024 | 17.03 | 17.03 | 16.43 | 16.48 | 42,304 | -0.55(-3.22%) |
Feb 06, 2024 | 17.23 | 17.32 | 17.03 | 17.03 | 26,191 | -0.35(-2.03%) |
Feb 05, 2024 | 17.59 | 17.60 | 17.16 | 17.38 | 25,577 | +0.07(+0.40%) |
Feb 02, 2024 | 17.37 | 17.52 | 17.31 | 17.31 | 19,975 | -0.18(-1.01%) |
Feb 01, 2024 | 17.52 | 17.70 | 17.43 | 17.49 | 18,574 | -0.06(-0.33%) |
Jan 31, 2024 | 17.66 | 17.71 | 17.42 | 17.55 | 25,014 | +0.01(+0.06%) |
Jan 30, 2024 | 17.70 | 17.84 | 17.51 | 17.54 | 25,643 | -0.28(-1.56%) |
Jan 29, 2024 | 17.80 | 17.98 | 17.72 | 17.82 | 56,389 | +0.09(+0.49%) |
Jan 26, 2024 | 17.51 | 17.85 | 17.51 | 17.73 | 21,964 | +0.14(+0.77%) |
Jan 25, 2024 | 17.64 | 17.75 | 17.51 | 17.59 | 18,107 | -0.05(-0.28%) |
Jan 24, 2024 | 17.64 | 17.85 | 17.56 | 17.64 | 35,018 | +0.24(+1.40%) |
Jan 23, 2024 | 17.08 | 17.67 | 17.08 | 17.40 | 14,067 | +0.22(+1.30%) |
Jan 22, 2024 | 16.48 | 17.32 | 16.30 | 17.18 | 41,219 | +0.87(+5.31%) |
Jan 19, 2024 | 16.48 | 16.49 | 16.05 | 16.31 | 39,634 | -0.18(-1.06%) |
Jan 18, 2024 | 16.64 | 16.72 | 16.44 | 16.48 | 46,260 | -0.29(-1.74%) |
Jan 17, 2024 | 16.90 | 16.93 | 16.63 | 16.78 | 25,934 | -0.14(-0.80%) |
Jan 16, 2024 | 16.92 | 17.08 | 16.91 | 16.91 | 33,182 | -0.01(-0.06%) |
Jan 12, 2024 | 17.20 | 17.26 | 16.92 | 16.92 | 47,994 | -0.10(-0.57%) |
Jan 11, 2024 | 17.19 | 17.37 | 17.02 | 17.02 | 30,533 | +0.06(+0.34%) |
Jan 10, 2024 | 16.92 | 17.13 | 16.91 | 16.96 | 31,317 | -0.06(-0.34%) |
Jan 09, 2024 | 17.08 | 17.29 | 16.91 | 17.02 | 34,785 | +0.08(+0.46%) |
Jan 08, 2024 | 17.02 | 17.23 | 16.86 | 16.94 | 46,216 | -0.16(-0.91%) |
Jan 05, 2024 | 17.51 | 17.51 | 17.02 | 17.10 | 27,957 | -0.13(-0.73%) |
Jan 04, 2024 | 17.36 | 17.48 | 17.14 | 17.22 | 27,180 | -0.14(-0.78%) |
Jan 03, 2024 | 17.22 | 17.44 | 17.02 | 17.36 | 25,928 | +0.28(+1.65%) |
Jan 02, 2024 | 17.27 | 17.39 | 17.01 | 17.08 | 31,689 | -0.00(-0.02%) |
Dec 29, 2023 | 17.18 | 17.48 | 17.01 | 17.08 | 56,852 | -0.22(-1.27%) |
Dec 28, 2023 | 17.51 | 17.64 | 17.17 | 17.30 | 43,940 | -0.25(-1.42%) |
Dec 27, 2023 | 17.95 | 17.95 | 17.50 | 17.55 | 44,982 | -0.08(-0.44%) |
Dec 26, 2023 | 17.61 | 17.94 | 17.51 | 17.63 | 23,048 | -0.06(-0.33%) |
Dec 22, 2023 | 17.73 | 18.01 | 17.61 | 17.69 | 36,545 | -0.04(-0.22%) |
Dec 21, 2023 | 17.66 | 18.06 | 17.59 | 17.73 | 19,301 | -0.03(-0.16%) |
Dec 20, 2023 | 17.92 | 18.25 | 17.61 | 17.75 | 28,228 | -0.15(-0.86%) |
Dec 19, 2023 | 17.86 | 18.32 | 17.86 | 17.91 | 25,132 | +0.10(+0.54%) |
Dec 18, 2023 | 17.46 | 18.15 | 17.46 | 17.81 | 56,015 | +0.32(+1.82%) |
Dec 15, 2023 | 17.47 | 18.00 | 17.46 | 17.49 | 51,506 | +0.09(+0.50%) |
Dec 14, 2023 | 17.51 | 18.01 | 17.23 | 17.41 | 39,119 | +0.09(+0.50%) |
Dec 13, 2023 | 17.47 | 18.02 | 17.32 | 17.32 | 35,151 | -0.33(-1.86%) |
Dec 12, 2023 | 18.03 | 18.03 | 17.46 | 17.65 | 49,201 | -0.15(-0.87%) |
Dec 11, 2023 | 17.87 | 19.66 | 17.61 | 17.80 | 33,187 | -0.05(-0.27%) |
Dec 08, 2023 | 18.06 | 18.36 | 17.85 | 17.85 | 29,770 | -0.36(-1.96%) |
Dec 07, 2023 | 18.33 | 18.33 | 18.08 | 18.21 | 11,988 | +0.00(+0.00%) |
Dec 06, 2023 | 18.38 | 18.69 | 18.04 | 18.21 | 19,689 | -0.31(-1.67%) |
Dec 05, 2023 | 18.44 | 18.76 | 18.15 | 18.52 | 18,957 | +0.00(+0.00%) |
Dec 04, 2023 | 18.20 | 18.75 | 18.15 | 18.52 | 32,093 | +0.31(+1.70%) |