Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.44 | 17.44 | 16.80 | 16.88 | 54,338 | +0.14(+0.84%) |
Jun 06, 2024 | 17.42 | 17.42 | 16.70 | 16.74 | 15,440 | +0.19(+1.15%) |
Jun 05, 2024 | 17.01 | 17.01 | 16.44 | 16.55 | 27,410 | +0.51(+3.19%) |
Jun 04, 2024 | 16.05 | 16.16 | 15.95 | 16.04 | 97,227 | +0.21(+1.32%) |
Jun 03, 2024 | 15.82 | 15.88 | 15.76 | 15.83 | 24,810 | +0.07(+0.44%) |
May 31, 2024 | 15.62 | 16.18 | 15.62 | 15.76 | 62,830 | +0.12(+0.77%) |
May 30, 2024 | 15.59 | 15.65 | 15.59 | 15.64 | 32,733 | +0.15(+0.97%) |
May 29, 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 33,864 | -0.27(-1.71%) |
May 28, 2024 | 15.76 | 15.80 | 15.69 | 15.76 | 21,311 | -0.45(-2.78%) |
May 24, 2024 | 16.05 | 16.23 | 16.05 | 16.21 | 23,584 | +0.15(+0.93%) |
May 23, 2024 | 16.16 | 16.27 | 16.06 | 16.06 | 20,544 | -0.06(-0.37%) |
May 22, 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 29,875 | -0.12(-0.74%) |
May 21, 2024 | 16.33 | 16.65 | 16.16 | 16.24 | 46,753 | -0.06(-0.37%) |
May 20, 2024 | 16.27 | 16.36 | 16.22 | 16.30 | 34,892 | +0.04(+0.25%) |
May 17, 2024 | 16.26 | 16.28 | 16.22 | 16.26 | 24,952 | +0.41(+2.55%) |
May 16, 2024 | 15.95 | 15.95 | 15.84 | 15.86 | 28,801 | -0.18(-1.09%) |
May 15, 2024 | 15.94 | 16.03 | 15.85 | 16.03 | 23,470 | -0.05(-0.34%) |
May 14, 2024 | 16.47 | 16.47 | 16.01 | 16.08 | 27,226 | -0.21(-1.26%) |
May 13, 2024 | 16.30 | 16.34 | 15.93 | 16.29 | 211,419 | +0.72(+4.62%) |
May 10, 2024 | 15.00 | 15.78 | 15.00 | 15.57 | 109,277 | +0.86(+5.85%) |
May 09, 2024 | 14.50 | 15.05 | 14.50 | 14.71 | 27,541 | +0.19(+1.31%) |
May 08, 2024 | 14.43 | 14.55 | 14.38 | 14.52 | 27,141 | -0.15(-1.02%) |
May 07, 2024 | 14.69 | 14.72 | 14.63 | 14.67 | 28,503 | +0.00(+0.00%) |
May 06, 2024 | 15.05 | 15.05 | 14.53 | 14.67 | 31,355 | +0.03(+0.20%) |
May 03, 2024 | 14.65 | 14.66 | 14.49 | 14.64 | 39,104 | +0.18(+1.24%) |
May 02, 2024 | 14.36 | 14.50 | 13.80 | 14.46 | 37,421 | +0.65(+4.71%) |
May 01, 2024 | 13.82 | 14.02 | 13.76 | 13.81 | 21,280 | -0.05(-0.36%) |
Apr 30, 2024 | 13.97 | 13.99 | 13.82 | 13.86 | 81,748 | -0.18(-1.27%) |
Apr 29, 2024 | 14.01 | 14.07 | 13.90 | 14.04 | 54,660 | +0.19(+1.40%) |
Apr 26, 2024 | 13.84 | 13.92 | 13.77 | 13.85 | 47,288 | -0.15(-1.07%) |
Apr 25, 2024 | 13.92 | 14.01 | 13.87 | 13.99 | 37,388 | -0.20(-1.37%) |
Apr 24, 2024 | 14.23 | 14.23 | 14.16 | 14.19 | 55,566 | +0.13(+0.92%) |
Apr 23, 2024 | 14.03 | 14.08 | 13.99 | 14.06 | 76,345 | +0.09(+0.62%) |
Apr 22, 2024 | 14.12 | 14.12 | 13.92 | 13.97 | 56,462 | +0.35(+2.59%) |
Apr 19, 2024 | 13.79 | 13.79 | 13.50 | 13.62 | 35,611 | -0.55(-3.87%) |
Apr 18, 2024 | 14.19 | 14.25 | 14.16 | 14.17 | 59,185 | +0.00(+0.00%) |
Apr 17, 2024 | 14.31 | 14.43 | 14.14 | 14.17 | 60,105 | -0.26(-1.80%) |
Apr 16, 2024 | 14.44 | 14.51 | 14.42 | 14.43 | 88,275 | +0.02(+0.14%) |
Apr 15, 2024 | 14.48 | 14.68 | 14.40 | 14.41 | 333,539 | +0.59(+4.27%) |
Apr 12, 2024 | 13.97 | 13.97 | 13.82 | 13.82 | 25,511 | -0.26(-1.85%) |
Apr 11, 2024 | 14.04 | 14.13 | 13.95 | 14.08 | 48,932 | +0.08(+0.55%) |
Apr 10, 2024 | 14.05 | 14.06 | 13.96 | 14.00 | 32,189 | -0.05(-0.34%) |
Apr 09, 2024 | 14.10 | 14.10 | 13.95 | 14.05 | 49,782 | -0.08(-0.54%) |
Apr 08, 2024 | 14.14 | 14.18 | 14.12 | 14.13 | 43,028 | +0.04(+0.26%) |
Apr 05, 2024 | 14.04 | 14.11 | 14.04 | 14.09 | 48,063 | +0.17(+1.22%) |
Apr 04, 2024 | 14.13 | 14.13 | 13.84 | 13.92 | 23,126 | -0.14(-1.00%) |
Apr 03, 2024 | 14.01 | 14.13 | 14.01 | 14.06 | 23,807 | +0.04(+0.29%) |
Apr 02, 2024 | 14.15 | 14.15 | 13.98 | 14.02 | 41,171 | -0.40(-2.77%) |
Apr 01, 2024 | 14.36 | 14.83 | 14.28 | 14.42 | 53,656 | +0.04(+0.28%) |
Mar 28, 2024 | 14.26 | 14.41 | 14.23 | 14.38 | 37,085 | -0.05(-0.36%) |
Mar 27, 2024 | 14.29 | 14.50 | 14.23 | 14.43 | 22,527 | +0.25(+1.78%) |
Mar 26, 2024 | 14.25 | 14.27 | 14.18 | 14.18 | 49,342 | -0.12(-0.84%) |
Mar 25, 2024 | 14.47 | 14.66 | 14.18 | 14.30 | 46,264 | -0.33(-2.26%) |
Mar 22, 2024 | 14.65 | 14.66 | 14.58 | 14.63 | 32,256 | -0.20(-1.35%) |
Mar 21, 2024 | 14.72 | 14.86 | 14.72 | 14.83 | 22,112 | +0.16(+1.09%) |
Mar 20, 2024 | 14.60 | 14.67 | 14.48 | 14.67 | 24,842 | +0.14(+0.96%) |
Mar 19, 2024 | 14.46 | 14.58 | 14.42 | 14.53 | 73,573 | -0.00(-0.01%) |
Mar 18, 2024 | 14.48 | 14.54 | 14.48 | 14.53 | 24,451 | +0.37(+2.63%) |
Mar 15, 2024 | 14.22 | 14.45 | 14.06 | 14.16 | 26,379 | +0.17(+1.21%) |
Mar 14, 2024 | 14.10 | 14.12 | 13.97 | 13.99 | 232,427 | -0.33(-2.32%) |
Mar 13, 2024 | 14.30 | 14.38 | 14.27 | 14.32 | 29,278 | -0.39(-2.62%) |
Mar 12, 2024 | 15.12 | 15.12 | 14.56 | 14.71 | 51,313 | -0.04(-0.27%) |
Mar 11, 2024 | 14.81 | 15.26 | 14.72 | 14.75 | 31,364 | +0.32(+2.25%) |
Mar 08, 2024 | 14.46 | 14.53 | 14.36 | 14.43 | 53,593 | -0.01(-0.10%) |
Mar 07, 2024 | 14.46 | 14.47 | 14.42 | 14.44 | 17,744 | -0.01(-0.07%) |
Mar 06, 2024 | 14.42 | 14.54 | 14.40 | 14.45 | 34,567 | +0.25(+1.76%) |
Mar 05, 2024 | 14.25 | 14.30 | 14.18 | 14.20 | 29,976 | -0.33(-2.27%) |
Mar 04, 2024 | 14.68 | 14.68 | 14.48 | 14.53 | 47,120 | +0.03(+0.21%) |
Mar 01, 2024 | 14.30 | 14.70 | 14.27 | 14.50 | 120,985 | +0.34(+2.40%) |
Feb 29, 2024 | 14.38 | 14.63 | 14.09 | 14.16 | 21,504 | -0.22(-1.55%) |
Feb 28, 2024 | 14.28 | 14.40 | 14.28 | 14.38 | 18,758 | -0.05(-0.38%) |
Feb 27, 2024 | 14.43 | 14.51 | 14.35 | 14.44 | 19,727 | -0.37(-2.52%) |
Feb 26, 2024 | 15.45 | 15.45 | 14.81 | 14.81 | 172,282 | +0.10(+0.68%) |
Feb 23, 2024 | 14.61 | 14.71 | 14.60 | 14.71 | 40,708 | +0.14(+0.96%) |
Feb 22, 2024 | 14.58 | 14.60 | 14.43 | 14.57 | 23,621 | -0.04(-0.27%) |
Feb 21, 2024 | 14.63 | 14.70 | 14.56 | 14.61 | 46,660 | +0.23(+1.60%) |
Feb 20, 2024 | 14.50 | 14.64 | 14.36 | 14.38 | 27,688 | +0.06(+0.38%) |
Feb 16, 2024 | 14.41 | 14.41 | 14.27 | 14.32 | 16,760 | +0.56(+4.11%) |
Feb 15, 2024 | 14.05 | 14.05 | 13.56 | 13.76 | 39,825 | +0.46(+3.43%) |
Feb 14, 2024 | 13.42 | 13.42 | 13.13 | 13.30 | 49,322 | -0.59(-4.22%) |
Feb 13, 2024 | 14.05 | 14.08 | 13.89 | 13.89 | 42,648 | -0.82(-5.57%) |
Feb 12, 2024 | 14.70 | 14.79 | 14.68 | 14.71 | 24,601 | +0.01(+0.07%) |
Feb 09, 2024 | 15.10 | 15.10 | 14.61 | 14.70 | 40,997 | +0.05(+0.34%) |
Feb 08, 2024 | 14.54 | 14.66 | 14.51 | 14.65 | 22,179 | +0.14(+0.96%) |
Feb 07, 2024 | 14.43 | 14.51 | 14.43 | 14.51 | 39,988 | +0.06(+0.42%) |
Feb 06, 2024 | 13.89 | 14.46 | 13.89 | 14.45 | 32,858 | -0.07(-0.45%) |
Feb 05, 2024 | 15.17 | 15.17 | 14.46 | 14.52 | 32,409 | -0.34(-2.32%) |
Feb 02, 2024 | 14.17 | 15.15 | 14.17 | 14.86 | 24,418 | +0.02(+0.13%) |
Feb 01, 2024 | 14.70 | 14.84 | 14.69 | 14.84 | 24,140 | +0.09(+0.61%) |
Jan 31, 2024 | 14.88 | 14.94 | 14.71 | 14.75 | 17,944 | +0.27(+1.83%) |
Jan 30, 2024 | 14.69 | 14.92 | 14.44 | 14.48 | 36,910 | -0.25(-1.66%) |
Jan 29, 2024 | 15.26 | 15.26 | 14.31 | 14.73 | 94,699 | +0.01(+0.07%) |
Jan 26, 2024 | 15.25 | 15.25 | 14.67 | 14.72 | 79,545 | -0.02(-0.14%) |
Jan 25, 2024 | 14.85 | 15.00 | 14.74 | 14.74 | 34,620 | -0.23(-1.54%) |
Jan 24, 2024 | 15.54 | 15.54 | 14.94 | 14.97 | 54,624 | -0.17(-1.12%) |
Jan 23, 2024 | 15.10 | 15.36 | 15.06 | 15.14 | 40,703 | -0.01(-0.07%) |
Jan 22, 2024 | 15.64 | 15.65 | 15.07 | 15.15 | 114,004 | -0.20(-1.30%) |
Jan 19, 2024 | 15.82 | 15.82 | 15.16 | 15.35 | 33,804 | +0.15(+0.99%) |
Jan 18, 2024 | 15.68 | 15.68 | 15.10 | 15.20 | 51,217 | +0.24(+1.60%) |
Jan 17, 2024 | 14.95 | 14.96 | 14.89 | 14.96 | 42,106 | -0.28(-1.84%) |
Jan 16, 2024 | 15.31 | 15.35 | 15.20 | 15.24 | 132,787 | -0.02(-0.13%) |
Jan 12, 2024 | 14.91 | 15.78 | 14.91 | 15.26 | 42,652 | +0.37(+2.48%) |
Jan 11, 2024 | 15.48 | 15.48 | 14.32 | 14.89 | 153,041 | -0.21(-1.39%) |
Jan 10, 2024 | 14.60 | 15.12 | 14.60 | 15.10 | 70,091 | +0.90(+6.34%) |
Jan 09, 2024 | 14.26 | 14.26 | 13.81 | 14.20 | 78,091 | -0.00(-0.03%) |
Jan 08, 2024 | 13.82 | 14.57 | 13.82 | 14.20 | 114,715 | +0.15(+1.10%) |
Jan 05, 2024 | 14.45 | 14.45 | 13.95 | 14.05 | 102,385 | +0.11(+0.79%) |
Jan 04, 2024 | 13.96 | 14.53 | 13.94 | 13.94 | 60,758 | -0.21(-1.48%) |
Jan 03, 2024 | 14.15 | 14.26 | 14.12 | 14.15 | 37,618 | -0.10(-0.70%) |
Jan 02, 2024 | 14.15 | 14.63 | 14.15 | 14.25 | 78,000 | -0.12(-0.81%) |
Dec 29, 2023 | 13.84 | 14.40 | 13.84 | 14.37 | 43,779 | +0.04(+0.25%) |
Dec 28, 2023 | 13.91 | 14.40 | 13.91 | 14.33 | 45,619 | -0.07(-0.49%) |
Dec 27, 2023 | 14.15 | 14.40 | 14.07 | 14.40 | 84,954 | +0.15(+1.05%) |
Dec 26, 2023 | 14.37 | 14.43 | 14.20 | 14.25 | 324,507 | -0.39(-2.66%) |
Dec 22, 2023 | 14.67 | 14.68 | 14.58 | 14.64 | 75,719 | +0.05(+0.34%) |
Dec 21, 2023 | 14.32 | 14.81 | 14.32 | 14.59 | 84,634 | +0.12(+0.83%) |
Dec 20, 2023 | 14.69 | 14.81 | 14.47 | 14.47 | 54,300 | -0.30(-2.03%) |
Dec 19, 2023 | 14.22 | 14.82 | 14.22 | 14.77 | 47,609 | +0.27(+1.86%) |
Dec 18, 2023 | 14.55 | 14.57 | 14.09 | 14.50 | 144,393 | -0.10(-0.68%) |
Dec 15, 2023 | 14.54 | 15.07 | 14.53 | 14.60 | 109,897 | -0.23(-1.55%) |
Dec 14, 2023 | 14.31 | 14.89 | 14.31 | 14.83 | 73,360 | -0.09(-0.60%) |
Dec 13, 2023 | 14.10 | 14.92 | 14.10 | 14.92 | 132,351 | +0.32(+2.19%) |
Dec 12, 2023 | 14.39 | 14.60 | 14.39 | 14.60 | 139,725 | +0.07(+0.48%) |
Dec 11, 2023 | 13.90 | 14.60 | 13.90 | 14.53 | 226,572 | +0.05(+0.35%) |
Dec 08, 2023 | 14.33 | 14.89 | 14.33 | 14.48 | 160,454 | -0.09(-0.62%) |
Dec 07, 2023 | 13.95 | 14.58 | 13.95 | 14.57 | 71,988 | +0.08(+0.55%) |
Dec 06, 2023 | 14.30 | 14.65 | 14.30 | 14.49 | 50,538 | +0.34(+2.40%) |
Dec 05, 2023 | 14.19 | 14.19 | 14.10 | 14.15 | 82,951 | -0.45(-3.08%) |
Dec 04, 2023 | 14.14 | 14.98 | 14.14 | 14.60 | 78,042 | -0.35(-2.34%) |