Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.03 | 14.06 | 13.93 | 13.94 | 3,124,044 | -0.04(-0.29%) |
Jun 13, 2024 | 14.05 | 14.06 | 13.96 | 13.98 | 2,237,442 | +0.01(+0.07%) |
Jun 12, 2024 | 14.09 | 14.10 | 13.95 | 13.97 | 2,497,716 | +0.05(+0.36%) |
Jun 11, 2024 | 13.92 | 13.97 | 13.88 | 13.92 | 1,946,505 | -0.03(-0.22%) |
Jun 10, 2024 | 13.83 | 13.95 | 13.81 | 13.95 | 1,678,815 | +0.20(+1.45%) |
Jun 07, 2024 | 13.84 | 13.85 | 13.74 | 13.75 | 3,013,121 | -0.19(-1.36%) |
Jun 06, 2024 | 13.82 | 13.95 | 13.82 | 13.94 | 1,588,536 | +0.19(+1.38%) |
Jun 05, 2024 | 13.73 | 13.76 | 13.65 | 13.75 | 2,080,005 | +0.05(+0.36%) |
Jun 04, 2024 | 13.73 | 13.76 | 13.66 | 13.70 | 3,930,559 | -0.14(-1.01%) |
Jun 03, 2024 | 14.04 | 14.04 | 13.83 | 13.84 | 6,971,830 | -0.21(-1.49%) |
May 31, 2024 | 14.19 | 14.21 | 14.02 | 14.05 | 2,721,873 | -0.08(-0.57%) |
May 30, 2024 | 14.21 | 14.27 | 14.11 | 14.13 | 1,594,831 | -0.19(-1.33%) |
May 29, 2024 | 14.42 | 14.42 | 14.31 | 14.32 | 1,430,710 | -0.15(-1.04%) |
May 28, 2024 | 14.40 | 14.48 | 14.37 | 14.47 | 1,700,598 | +0.26(+1.83%) |
May 24, 2024 | 14.18 | 14.23 | 14.15 | 14.21 | 1,349,058 | +0.07(+0.50%) |
May 23, 2024 | 14.32 | 14.35 | 14.10 | 14.14 | 2,378,303 | -0.09(-0.63%) |
May 22, 2024 | 14.34 | 14.34 | 14.21 | 14.23 | 2,751,551 | -0.19(-1.32%) |
May 21, 2024 | 14.43 | 14.49 | 14.36 | 14.42 | 2,206,941 | -0.04(-0.28%) |
May 20, 2024 | 14.37 | 14.48 | 14.35 | 14.46 | 2,253,065 | +0.14(+0.98%) |
May 17, 2024 | 14.26 | 14.33 | 14.24 | 14.32 | 2,451,923 | +0.13(+0.92%) |
May 16, 2024 | 14.18 | 14.21 | 14.13 | 14.19 | 3,130,080 | +0.05(+0.35%) |
May 15, 2024 | 14.09 | 14.15 | 14.01 | 14.14 | 2,305,633 | +0.05(+0.35%) |
May 14, 2024 | 14.08 | 14.14 | 14.03 | 14.09 | 1,742,636 | -0.08(-0.56%) |
May 13, 2024 | 14.09 | 14.18 | 14.09 | 14.17 | 1,597,351 | +0.11(+0.78%) |
May 10, 2024 | 14.12 | 14.14 | 14.04 | 14.06 | 2,120,920 | -0.04(-0.28%) |
May 09, 2024 | 14.01 | 14.11 | 14.01 | 14.10 | 3,060,856 | +0.06(+0.43%) |
May 08, 2024 | 13.97 | 14.05 | 13.94 | 14.04 | 3,153,571 | -0.05(-0.35%) |
May 07, 2024 | 14.04 | 14.13 | 14.04 | 14.09 | 1,943,201 | +0.00(+0.00%) |
May 06, 2024 | 14.01 | 14.14 | 14.01 | 14.09 | 6,148,448 | +0.14(+1.00%) |
May 03, 2024 | 13.97 | 13.99 | 13.92 | 13.95 | 2,739,061 | +0.04(+0.29%) |
May 02, 2024 | 13.90 | 13.97 | 13.83 | 13.91 | 13,716,177 | +0.02(+0.14%) |
May 01, 2024 | 14.01 | 14.09 | 13.85 | 13.89 | 8,723,426 | -0.21(-1.49%) |
Apr 30, 2024 | 14.20 | 14.20 | 14.03 | 14.10 | 5,358,257 | -0.19(-1.33%) |
Apr 29, 2024 | 14.33 | 14.36 | 14.27 | 14.29 | 6,534,481 | +0.00(+0.00%) |
Apr 26, 2024 | 14.35 | 14.37 | 14.25 | 14.29 | 1,811,243 | +0.00(+0.00%) |
Apr 25, 2024 | 14.18 | 14.29 | 14.14 | 14.29 | 1,871,519 | +0.08(+0.56%) |
Apr 24, 2024 | 14.18 | 14.25 | 14.17 | 14.21 | 3,174,240 | -0.01(-0.07%) |
Apr 23, 2024 | 14.02 | 14.23 | 14.02 | 14.22 | 7,464,943 | +0.06(+0.42%) |
Apr 22, 2024 | 14.04 | 14.16 | 14.01 | 14.16 | 2,862,443 | +0.01(+0.07%) |
Apr 19, 2024 | 14.11 | 14.22 | 14.09 | 14.15 | 1,634,602 | +0.07(+0.50%) |
Apr 18, 2024 | 14.12 | 14.15 | 14.05 | 14.08 | 2,189,607 | -0.03(-0.21%) |
Apr 17, 2024 | 14.26 | 14.31 | 14.06 | 14.11 | 3,047,753 | -0.22(-1.54%) |
Apr 16, 2024 | 14.26 | 14.34 | 14.20 | 14.33 | 2,913,465 | +0.00(+0.00%) |
Apr 15, 2024 | 14.29 | 14.34 | 14.16 | 14.33 | 3,511,792 | +0.00(+0.00%) |
Apr 12, 2024 | 14.49 | 14.55 | 14.30 | 14.33 | 2,889,486 | +0.04(+0.28%) |
Apr 11, 2024 | 14.32 | 14.32 | 14.21 | 14.29 | 1,837,157 | -0.06(-0.42%) |
Apr 10, 2024 | 14.31 | 14.37 | 14.21 | 14.35 | 2,612,693 | +0.05(+0.35%) |
Apr 09, 2024 | 14.38 | 14.40 | 14.25 | 14.30 | 2,608,401 | -0.07(-0.49%) |
Apr 08, 2024 | 14.38 | 14.42 | 14.27 | 14.37 | 6,939,335 | +0.00(+0.00%) |
Apr 05, 2024 | 14.38 | 14.45 | 14.33 | 14.37 | 3,837,337 | +0.05(+0.35%) |
Apr 04, 2024 | 14.22 | 14.37 | 14.20 | 14.32 | 3,498,065 | +0.05(+0.35%) |
Apr 03, 2024 | 14.20 | 14.27 | 14.20 | 14.27 | 6,810,453 | +0.16(+1.13%) |
Apr 02, 2024 | 14.05 | 14.11 | 14.02 | 14.11 | 2,939,303 | +0.14(+1.00%) |
Apr 01, 2024 | 13.93 | 13.99 | 13.88 | 13.97 | 6,432,277 | +0.10(+0.72%) |
Mar 28, 2024 | 13.79 | 13.91 | 13.76 | 13.87 | 5,650,462 | +0.13(+0.95%) |
Mar 27, 2024 | 13.69 | 13.75 | 13.69 | 13.74 | 4,791,233 | +0.01(+0.07%) |
Mar 26, 2024 | 13.84 | 13.84 | 13.71 | 13.73 | 3,972,065 | -0.11(-0.79%) |
Mar 25, 2024 | 13.78 | 13.89 | 13.78 | 13.84 | 2,973,515 | +0.12(+0.87%) |
Mar 22, 2024 | 13.78 | 13.80 | 13.71 | 13.72 | 3,026,577 | -0.09(-0.65%) |
Mar 21, 2024 | 13.82 | 13.84 | 13.72 | 13.81 | 2,388,968 | -0.02(-0.14%) |
Mar 20, 2024 | 13.78 | 13.84 | 13.72 | 13.83 | 2,198,467 | -0.06(-0.43%) |
Mar 19, 2024 | 13.84 | 13.90 | 13.84 | 13.89 | 1,755,423 | +0.01(+0.07%) |
Mar 18, 2024 | 13.85 | 13.90 | 13.80 | 13.88 | 2,026,617 | +0.12(+0.87%) |
Mar 15, 2024 | 13.69 | 13.78 | 13.67 | 13.76 | 3,912,310 | +0.07(+0.51%) |
Mar 14, 2024 | 13.64 | 13.70 | 13.62 | 13.69 | 4,235,767 | +0.06(+0.44%) |
Mar 13, 2024 | 13.56 | 13.66 | 13.55 | 13.63 | 5,587,716 | +0.17(+1.26%) |
Mar 12, 2024 | 13.45 | 13.52 | 13.42 | 13.46 | 3,389,814 | -0.04(-0.30%) |
Mar 11, 2024 | 13.39 | 13.52 | 13.33 | 13.50 | 3,756,475 | +0.11(+0.82%) |
Mar 08, 2024 | 13.40 | 13.40 | 13.31 | 13.39 | 3,028,777 | -0.04(-0.30%) |
Mar 07, 2024 | 13.40 | 13.49 | 13.37 | 13.43 | 3,123,348 | +0.04(+0.30%) |
Mar 06, 2024 | 13.40 | 13.47 | 13.37 | 13.39 | 2,504,355 | +0.10(+0.75%) |
Mar 05, 2024 | 13.33 | 13.37 | 13.28 | 13.29 | 2,883,510 | -0.09(-0.67%) |
Mar 04, 2024 | 13.42 | 13.44 | 13.33 | 13.38 | 3,157,754 | +0.04(+0.30%) |
Mar 01, 2024 | 13.33 | 13.40 | 13.29 | 13.34 | 2,100,972 | +0.08(+0.60%) |
Feb 29, 2024 | 13.25 | 13.35 | 13.23 | 13.26 | 3,793,420 | -0.03(-0.23%) |
Feb 28, 2024 | 13.34 | 13.37 | 13.26 | 13.29 | 2,035,059 | -0.05(-0.37%) |
Feb 27, 2024 | 13.31 | 13.37 | 13.30 | 13.34 | 2,383,478 | +0.09(+0.68%) |
Feb 26, 2024 | 13.16 | 13.29 | 13.15 | 13.25 | 1,596,867 | +0.12(+0.91%) |
Feb 23, 2024 | 13.19 | 13.20 | 13.11 | 13.13 | 2,279,167 | -0.20(-1.50%) |
Feb 22, 2024 | 13.21 | 13.33 | 13.21 | 13.33 | 1,597,086 | +0.02(+0.15%) |
Feb 21, 2024 | 13.28 | 13.31 | 13.24 | 13.31 | 2,479,935 | +0.07(+0.53%) |
Feb 20, 2024 | 13.28 | 13.29 | 13.18 | 13.24 | 2,524,304 | -0.07(-0.53%) |
Feb 16, 2024 | 13.25 | 13.33 | 13.24 | 13.31 | 1,819,890 | +0.04(+0.30%) |
Feb 15, 2024 | 13.24 | 13.33 | 13.24 | 13.27 | 2,798,331 | +0.05(+0.38%) |
Feb 14, 2024 | 13.39 | 13.43 | 13.22 | 13.22 | 1,897,368 | -0.17(-1.27%) |
Feb 13, 2024 | 13.41 | 13.43 | 13.35 | 13.39 | 2,230,188 | -0.06(-0.45%) |
Feb 12, 2024 | 13.40 | 13.46 | 13.40 | 13.45 | 2,180,105 | +0.01(+0.07%) |
Feb 09, 2024 | 13.43 | 13.49 | 13.39 | 13.44 | 2,210,327 | +0.03(+0.22%) |
Feb 08, 2024 | 13.35 | 13.43 | 13.34 | 13.41 | 2,261,766 | +0.10(+0.75%) |
Feb 07, 2024 | 13.28 | 13.34 | 13.26 | 13.31 | 1,569,660 | +0.04(+0.30%) |
Feb 06, 2024 | 13.27 | 13.31 | 13.22 | 13.27 | 1,595,370 | +0.04(+0.30%) |
Feb 05, 2024 | 13.17 | 13.24 | 13.10 | 13.23 | 4,239,117 | +0.05(+0.38%) |
Feb 02, 2024 | 13.20 | 13.23 | 13.15 | 13.18 | 3,726,775 | -0.14(-1.05%) |
Feb 01, 2024 | 13.48 | 13.53 | 13.30 | 13.32 | 4,065,339 | -0.20(-1.48%) |
Jan 31, 2024 | 13.60 | 13.63 | 13.47 | 13.52 | 3,744,520 | -0.11(-0.81%) |
Jan 30, 2024 | 13.52 | 13.65 | 13.50 | 13.63 | 2,926,614 | +0.09(+0.66%) |
Jan 29, 2024 | 13.57 | 13.58 | 13.48 | 13.54 | 3,112,137 | -0.11(-0.81%) |
Jan 26, 2024 | 13.54 | 13.66 | 13.45 | 13.65 | 4,828,155 | +0.07(+0.52%) |
Jan 25, 2024 | 13.58 | 13.62 | 13.52 | 13.58 | 16,018,475 | +0.09(+0.67%) |
Jan 24, 2024 | 13.46 | 13.52 | 13.39 | 13.49 | 2,486,042 | +0.11(+0.82%) |
Jan 23, 2024 | 13.31 | 13.41 | 13.31 | 13.38 | 2,846,534 | +0.06(+0.45%) |
Jan 22, 2024 | 13.21 | 13.36 | 13.21 | 13.32 | 4,029,380 | +0.07(+0.53%) |
Jan 19, 2024 | 13.32 | 13.34 | 13.21 | 13.25 | 2,973,650 | -0.03(-0.23%) |
Jan 18, 2024 | 13.20 | 13.30 | 13.14 | 13.28 | 3,188,797 | +0.10(+0.76%) |
Jan 17, 2024 | 13.11 | 13.20 | 13.10 | 13.18 | 1,935,680 | -0.04(-0.30%) |
Jan 16, 2024 | 13.35 | 13.35 | 13.21 | 13.22 | 5,392,978 | -0.10(-0.75%) |
Jan 12, 2024 | 13.47 | 13.50 | 13.26 | 13.32 | 4,612,726 | +0.05(+0.38%) |
Jan 11, 2024 | 13.34 | 13.38 | 13.24 | 13.27 | 6,959,323 | +0.08(+0.61%) |
Jan 10, 2024 | 13.33 | 13.34 | 13.16 | 13.19 | 4,705,991 | -0.09(-0.68%) |
Jan 09, 2024 | 13.25 | 13.33 | 13.19 | 13.28 | 4,039,888 | +0.12(+0.91%) |
Jan 08, 2024 | 13.10 | 13.18 | 13.05 | 13.16 | 5,784,280 | -0.22(-1.64%) |
Jan 05, 2024 | 13.35 | 13.43 | 13.32 | 13.38 | 3,278,231 | +0.07(+0.53%) |
Jan 04, 2024 | 13.34 | 13.36 | 13.20 | 13.31 | 3,145,506 | -0.06(-0.45%) |
Jan 03, 2024 | 13.29 | 13.39 | 13.26 | 13.37 | 5,094,988 | +0.18(+1.36%) |
Jan 02, 2024 | 13.38 | 13.39 | 13.16 | 13.19 | 10,196,025 | -0.11(-0.83%) |
Dec 29, 2023 | 13.41 | 13.42 | 13.28 | 13.30 | 6,966,367 | -0.09(-0.67%) |
Dec 28, 2023 | 13.47 | 13.54 | 13.37 | 13.39 | 5,279,810 | -0.11(-0.81%) |
Dec 27, 2023 | 13.58 | 13.63 | 13.50 | 13.50 | 7,062,618 | -0.04(-0.30%) |
Dec 26, 2023 | 13.36 | 13.62 | 13.33 | 13.54 | 4,872,679 | +0.13(+0.97%) |
Dec 22, 2023 | 13.52 | 13.55 | 13.41 | 13.41 | 5,560,704 | -0.04(-0.30%) |
Dec 21, 2023 | 13.39 | 13.46 | 13.38 | 13.45 | 5,218,160 | +0.02(+0.15%) |
Dec 20, 2023 | 13.60 | 13.65 | 13.42 | 13.43 | 6,227,361 | -0.16(-1.18%) |
Dec 19, 2023 | 13.46 | 13.59 | 13.44 | 13.59 | 5,675,848 | +0.13(+0.97%) |
Dec 18, 2023 | 13.57 | 13.62 | 13.43 | 13.46 | 5,485,784 | +0.08(+0.60%) |
Dec 15, 2023 | 13.37 | 13.44 | 13.28 | 13.38 | 7,456,748 | +0.01(+0.07%) |
Dec 14, 2023 | 13.28 | 13.37 | 13.28 | 13.37 | 5,869,711 | +0.23(+1.75%) |
Dec 13, 2023 | 13.00 | 13.14 | 12.98 | 13.14 | 7,419,723 | +0.16(+1.26%) |
Dec 12, 2023 | 13.04 | 13.06 | 12.96 | 12.98 | 13,000,022 | -0.22(-1.67%) |
Dec 11, 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 12,661,281 | -0.05(-0.36%) |
Dec 08, 2023 | 13.24 | 13.30 | 13.18 | 13.25 | 3,823,867 | +0.08(+0.58%) |
Dec 07, 2023 | 13.21 | 13.22 | 13.11 | 13.17 | 12,009,909 | +0.02(+0.15%) |
Dec 06, 2023 | 13.38 | 13.39 | 13.14 | 13.15 | 4,726,274 | -0.33(-2.42%) |
Dec 05, 2023 | 13.62 | 13.67 | 13.48 | 13.48 | 5,114,940 | -0.12(-0.92%) |
Dec 04, 2023 | 13.58 | 13.69 | 13.52 | 13.60 | 13,959,975 | -0.08(-0.56%) |