Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 15.94 | 16.05 | 15.91 | 15.94 | 2,180,674 | -0.04(-0.25%) |
Jun 11, 2024 | 16.04 | 16.04 | 15.88 | 15.98 | 3,731,225 | -0.26(-1.59%) |
Jun 10, 2024 | 16.16 | 16.25 | 16.11 | 16.24 | 2,459,734 | +0.09(+0.55%) |
Jun 07, 2024 | 16.25 | 16.29 | 16.15 | 16.15 | 1,662,643 | -0.37(-2.25%) |
Jun 06, 2024 | 16.50 | 16.54 | 16.44 | 16.52 | 1,039,606 | +0.00(+0.00%) |
Jun 05, 2024 | 16.51 | 16.53 | 16.39 | 16.52 | 1,649,349 | +0.08(+0.48%) |
Jun 04, 2024 | 16.47 | 16.49 | 16.36 | 16.44 | 1,522,920 | +0.13(+0.78%) |
Jun 03, 2024 | 16.39 | 16.45 | 16.27 | 16.32 | 2,687,297 | -0.05(-0.30%) |
May 31, 2024 | 16.31 | 16.37 | 16.21 | 16.37 | 3,254,005 | -0.06(-0.36%) |
May 30, 2024 | 16.36 | 16.48 | 16.35 | 16.42 | 3,258,169 | -0.11(-0.65%) |
May 29, 2024 | 16.56 | 16.59 | 16.50 | 16.53 | 3,720,228 | -0.26(-1.57%) |
May 28, 2024 | 16.80 | 16.88 | 16.76 | 16.80 | 2,539,730 | +0.06(+0.35%) |
May 24, 2024 | 16.69 | 16.75 | 16.65 | 16.74 | 3,032,945 | -0.06(-0.35%) |
May 23, 2024 | 17.05 | 17.07 | 16.76 | 16.80 | 2,605,326 | -0.32(-1.89%) |
May 22, 2024 | 17.17 | 17.19 | 17.10 | 17.12 | 2,287,376 | -0.16(-0.91%) |
May 21, 2024 | 17.24 | 17.31 | 17.21 | 17.28 | 1,855,140 | -0.33(-1.89%) |
May 20, 2024 | 17.66 | 17.66 | 17.58 | 17.61 | 2,171,880 | -0.07(-0.39%) |
May 17, 2024 | 17.59 | 17.73 | 17.57 | 17.68 | 2,569,402 | +0.22(+1.23%) |
May 16, 2024 | 17.37 | 17.48 | 17.31 | 17.46 | 3,248,470 | +0.15(+0.85%) |
May 15, 2024 | 17.24 | 17.33 | 17.19 | 17.32 | 1,688,514 | +0.16(+0.91%) |
May 14, 2024 | 17.17 | 17.19 | 17.12 | 17.16 | 4,151,857 | -0.15(-0.85%) |
May 13, 2024 | 17.27 | 17.34 | 17.26 | 17.31 | 1,972,831 | +0.26(+1.55%) |
May 10, 2024 | 17.13 | 17.16 | 17.01 | 17.04 | 2,575,452 | +0.33(+1.99%) |
May 09, 2024 | 16.64 | 16.71 | 16.62 | 16.71 | 1,996,329 | +0.34(+2.09%) |
May 08, 2024 | 16.29 | 16.39 | 16.26 | 16.37 | 1,707,329 | -0.24(-1.47%) |
May 07, 2024 | 16.59 | 16.64 | 16.54 | 16.61 | 1,392,482 | -0.03(-0.18%) |
May 06, 2024 | 16.66 | 16.71 | 16.60 | 16.64 | 1,410,892 | +0.10(+0.59%) |
May 03, 2024 | 16.58 | 16.60 | 16.46 | 16.54 | 1,944,064 | +0.11(+0.66%) |
May 02, 2024 | 16.20 | 16.50 | 16.20 | 16.43 | 4,521,346 | +0.65(+4.09%) |
May 01, 2024 | 15.77 | 15.90 | 15.73 | 15.79 | 2,133,478 | +0.09(+0.56%) |
Apr 30, 2024 | 15.85 | 15.88 | 15.70 | 15.70 | 3,331,655 | -0.20(-1.23%) |
Apr 29, 2024 | 15.85 | 15.91 | 15.79 | 15.90 | 2,985,378 | +0.25(+1.63%) |
Apr 26, 2024 | 15.63 | 15.67 | 15.57 | 15.64 | 1,938,931 | +0.26(+1.72%) |
Apr 25, 2024 | 15.23 | 15.41 | 15.23 | 15.38 | 1,597,426 | +0.21(+1.36%) |
Apr 24, 2024 | 15.14 | 15.19 | 15.09 | 15.17 | 1,522,832 | +0.24(+1.64%) |
Apr 23, 2024 | 14.85 | 14.93 | 14.83 | 14.93 | 1,446,556 | +0.25(+1.73%) |
Apr 22, 2024 | 14.57 | 14.68 | 14.52 | 14.67 | 1,505,564 | +0.28(+1.97%) |
Apr 19, 2024 | 14.38 | 14.44 | 14.35 | 14.39 | 2,068,398 | -0.04(-0.27%) |
Apr 18, 2024 | 14.41 | 14.52 | 14.40 | 14.43 | 1,511,935 | +0.09(+0.61%) |
Apr 17, 2024 | 14.40 | 14.41 | 14.33 | 14.34 | 2,070,771 | -0.02(-0.14%) |
Apr 16, 2024 | 14.44 | 14.45 | 14.34 | 14.36 | 3,002,571 | -0.27(-1.87%) |
Apr 15, 2024 | 14.83 | 14.83 | 14.63 | 14.63 | 4,420,109 | -0.21(-1.38%) |
Apr 12, 2024 | 14.98 | 14.98 | 14.82 | 14.84 | 5,745,448 | -0.51(-3.32%) |
Apr 11, 2024 | 15.38 | 15.41 | 15.24 | 15.35 | 2,879,701 | +0.10(+0.64%) |
Apr 10, 2024 | 15.33 | 15.33 | 15.22 | 15.25 | 2,568,663 | -0.18(-1.14%) |
Apr 09, 2024 | 15.41 | 15.46 | 15.38 | 15.43 | 1,750,568 | +0.17(+1.09%) |
Apr 08, 2024 | 15.32 | 15.33 | 15.26 | 15.26 | 2,045,230 | -0.03(-0.19%) |
Apr 05, 2024 | 15.21 | 15.31 | 15.20 | 15.29 | 2,293,176 | +0.09(+0.58%) |
Apr 04, 2024 | 15.42 | 15.45 | 15.20 | 15.20 | 2,793,949 | -0.11(-0.70%) |
Apr 03, 2024 | 15.28 | 15.33 | 15.23 | 15.31 | 2,940,929 | -0.17(-1.08%) |
Apr 02, 2024 | 15.49 | 15.56 | 15.46 | 15.48 | 2,856,248 | +0.16(+1.02%) |
Apr 01, 2024 | 15.28 | 15.40 | 15.26 | 15.32 | 3,084,521 | +0.10(+0.64%) |
Mar 28, 2024 | 15.20 | 15.23 | 15.23 | 15.22 | 3,128,069 | -0.10(-0.64%) |
Mar 27, 2024 | 15.27 | 15.33 | 15.24 | 15.32 | 2,237,378 | -0.02(-0.13%) |
Mar 26, 2024 | 15.39 | 15.42 | 15.34 | 15.34 | 2,217,219 | -0.08(-0.51%) |
Mar 25, 2024 | 15.40 | 15.46 | 15.34 | 15.42 | 2,848,464 | -0.11(-0.69%) |
Mar 22, 2024 | 15.55 | 15.56 | 15.49 | 15.52 | 2,811,142 | -0.25(-1.61%) |
Mar 21, 2024 | 15.81 | 15.83 | 15.74 | 15.78 | 2,742,382 | +0.08(+0.50%) |
Mar 20, 2024 | 15.61 | 15.71 | 15.55 | 15.70 | 2,656,401 | -0.03(-0.19%) |
Mar 19, 2024 | 15.67 | 15.76 | 15.61 | 15.73 | 1,914,381 | -0.08(-0.50%) |
Mar 18, 2024 | 15.87 | 15.87 | 15.78 | 15.81 | 2,444,578 | -0.23(-1.46%) |
Mar 15, 2024 | 16.11 | 16.15 | 16.03 | 16.04 | 2,472,453 | -0.14(-0.85%) |
Mar 14, 2024 | 16.26 | 16.27 | 16.13 | 16.18 | 2,790,560 | -0.30(-1.84%) |
Mar 13, 2024 | 16.54 | 16.57 | 16.48 | 16.48 | 1,767,757 | +0.05(+0.30%) |
Mar 12, 2024 | 16.40 | 16.43 | 16.35 | 16.43 | 3,738,748 | +0.28(+1.76%) |
Mar 11, 2024 | 16.01 | 16.19 | 16.01 | 16.15 | 2,574,116 | +0.30(+1.92%) |
Mar 08, 2024 | 15.86 | 15.88 | 15.76 | 15.85 | 3,276,266 | +0.06(+0.37%) |
Mar 07, 2024 | 15.72 | 15.79 | 15.67 | 15.79 | 2,631,170 | +0.05(+0.31%) |
Mar 06, 2024 | 15.74 | 15.80 | 15.72 | 15.74 | 3,768,711 | +0.17(+1.07%) |
Mar 05, 2024 | 15.66 | 15.67 | 15.53 | 15.57 | 3,581,580 | -0.31(-1.97%) |
Mar 04, 2024 | 15.94 | 15.97 | 15.85 | 15.89 | 2,429,951 | -0.03(-0.18%) |
Mar 01, 2024 | 15.83 | 15.92 | 15.78 | 15.92 | 1,943,848 | -0.07(-0.43%) |
Feb 29, 2024 | 16.03 | 16.05 | 15.95 | 15.98 | 2,671,386 | +0.01(+0.06%) |
Feb 28, 2024 | 16.08 | 16.08 | 15.95 | 15.97 | 2,166,548 | -0.21(-1.27%) |
Feb 27, 2024 | 16.16 | 16.19 | 16.13 | 16.18 | 2,773,012 | +0.00(+0.00%) |
Feb 26, 2024 | 16.19 | 16.24 | 16.15 | 16.18 | 1,963,451 | -0.08(-0.48%) |
Feb 23, 2024 | 16.30 | 16.32 | 16.19 | 16.26 | 1,883,207 | -0.05(-0.30%) |
Feb 22, 2024 | 16.30 | 16.34 | 16.19 | 16.31 | 2,526,038 | +0.04(+0.24%) |
Feb 21, 2024 | 16.21 | 16.28 | 16.18 | 16.27 | 3,131,312 | +0.43(+2.72%) |
Feb 20, 2024 | 15.99 | 16.02 | 15.80 | 15.84 | 2,207,316 | -0.15(-0.92%) |
Feb 16, 2024 | 15.99 | 16.07 | 15.98 | 15.98 | 2,488,081 | +0.18(+1.11%) |
Feb 15, 2024 | 15.77 | 15.82 | 15.74 | 15.81 | 1,828,979 | +0.09(+0.56%) |
Feb 14, 2024 | 15.74 | 15.76 | 15.63 | 15.72 | 3,266,558 | +0.14(+0.88%) |
Feb 13, 2024 | 15.68 | 15.86 | 15.52 | 15.58 | 5,051,258 | -0.27(-1.73%) |
Feb 12, 2024 | 15.79 | 16.06 | 15.73 | 15.86 | 5,360,588 | +0.17(+1.06%) |
Feb 09, 2024 | 15.62 | 15.70 | 15.49 | 15.69 | 2,258,699 | +0.07(+0.44%) |
Feb 08, 2024 | 15.69 | 15.69 | 15.59 | 15.62 | 2,897,393 | -0.17(-1.05%) |
Feb 07, 2024 | 15.78 | 15.87 | 15.73 | 15.79 | 2,073,540 | -0.05(-0.31%) |
Feb 06, 2024 | 15.68 | 15.85 | 15.67 | 15.84 | 3,479,299 | +0.48(+3.12%) |
Feb 05, 2024 | 15.33 | 15.43 | 15.29 | 15.36 | 2,893,692 | +0.07(+0.45%) |
Feb 02, 2024 | 15.26 | 15.32 | 15.19 | 15.29 | 2,444,935 | -0.24(-1.58%) |
Feb 01, 2024 | 15.46 | 15.55 | 15.44 | 15.53 | 2,378,297 | +0.19(+1.21%) |
Jan 31, 2024 | 15.35 | 15.48 | 15.28 | 15.35 | 2,779,788 | -0.15(-0.95%) |
Jan 30, 2024 | 15.47 | 15.52 | 15.38 | 15.49 | 2,653,974 | -0.32(-2.04%) |
Jan 29, 2024 | 15.89 | 15.89 | 15.66 | 15.82 | 3,142,534 | -0.10(-0.61%) |
Jan 26, 2024 | 15.91 | 15.98 | 15.89 | 15.92 | 2,401,878 | +0.11(+0.68%) |
Jan 25, 2024 | 15.92 | 15.97 | 15.73 | 15.81 | 3,735,531 | -0.01(-0.06%) |
Jan 24, 2024 | 15.95 | 15.95 | 15.81 | 15.82 | 4,628,914 | +0.35(+2.28%) |
Jan 23, 2024 | 15.34 | 15.49 | 15.32 | 15.47 | 5,683,465 | +0.43(+2.86%) |
Jan 22, 2024 | 14.98 | 15.06 | 14.94 | 15.04 | 3,278,112 | -0.39(-2.54%) |
Jan 19, 2024 | 15.28 | 15.47 | 15.23 | 15.43 | 4,400,901 | +0.12(+0.77%) |
Jan 18, 2024 | 15.34 | 15.35 | 15.24 | 15.31 | 3,013,387 | +0.09(+0.58%) |
Jan 17, 2024 | 15.18 | 15.26 | 15.13 | 15.22 | 5,160,248 | -0.45(-2.87%) |
Jan 16, 2024 | 15.86 | 15.86 | 15.65 | 15.67 | 3,478,211 | -0.49(-3.03%) |
Jan 12, 2024 | 16.16 | 16.25 | 16.15 | 16.16 | 2,513,219 | +0.08(+0.49%) |
Jan 11, 2024 | 16.07 | 16.12 | 15.98 | 16.08 | 2,462,853 | +0.09(+0.55%) |
Jan 10, 2024 | 15.96 | 16.04 | 15.95 | 15.99 | 1,442,508 | -0.02(-0.12%) |
Jan 09, 2024 | 16.00 | 16.03 | 15.96 | 16.01 | 1,834,897 | -0.21(-1.27%) |
Jan 08, 2024 | 16.09 | 16.24 | 16.05 | 16.22 | 2,858,900 | -0.10(-0.60%) |
Jan 05, 2024 | 16.40 | 16.48 | 16.29 | 16.32 | 5,633,779 | +0.01(+0.06%) |
Jan 04, 2024 | 16.40 | 16.40 | 16.29 | 16.31 | 2,230,920 | -0.23(-1.36%) |
Jan 03, 2024 | 16.42 | 16.58 | 16.39 | 16.53 | 2,630,615 | -0.04(-0.24%) |
Jan 02, 2024 | 16.59 | 16.63 | 16.52 | 16.57 | 3,428,872 | -0.43(-2.53%) |
Dec 29, 2023 | 16.90 | 17.05 | 16.90 | 17.00 | 3,446,395 | +0.02(+0.12%) |
Dec 28, 2023 | 16.89 | 17.01 | 16.89 | 16.98 | 2,296,458 | +0.23(+1.34%) |
Dec 27, 2023 | 16.69 | 16.76 | 16.62 | 16.76 | 3,253,823 | +0.11(+0.65%) |
Dec 26, 2023 | 16.63 | 16.70 | 16.60 | 16.65 | 4,327,338 | +0.04(+0.24%) |
Dec 22, 2023 | 16.64 | 16.68 | 16.54 | 16.61 | 2,733,424 | -0.06(-0.35%) |
Dec 21, 2023 | 16.49 | 16.68 | 16.48 | 16.67 | 3,681,758 | +0.46(+2.84%) |
Dec 20, 2023 | 16.45 | 16.45 | 16.20 | 16.21 | 4,417,659 | -0.36(-2.19%) |
Dec 19, 2023 | 16.47 | 16.61 | 16.47 | 16.57 | 2,655,219 | +0.12(+0.75%) |
Dec 18, 2023 | 16.54 | 16.54 | 16.39 | 16.45 | 3,007,093 | -0.04(-0.23%) |
Dec 15, 2023 | 16.58 | 16.63 | 16.46 | 16.49 | 4,342,414 | +0.14(+0.88%) |
Dec 14, 2023 | 16.19 | 16.39 | 16.19 | 16.34 | 3,417,157 | +0.46(+2.88%) |
Dec 13, 2023 | 15.71 | 15.88 | 15.61 | 15.88 | 2,701,709 | +0.11(+0.73%) |
Dec 12, 2023 | 15.71 | 15.81 | 15.62 | 15.77 | 2,020,066 | -0.03(-0.18%) |
Dec 11, 2023 | 15.69 | 15.80 | 15.67 | 15.80 | 1,617,411 | +0.09(+0.55%) |
Dec 08, 2023 | 15.66 | 15.74 | 15.62 | 15.71 | 1,906,869 | +0.01(+0.06%) |
Dec 07, 2023 | 15.68 | 15.71 | 15.63 | 15.70 | 1,911,528 | +0.04(+0.24%) |
Dec 06, 2023 | 15.77 | 15.81 | 15.64 | 15.67 | 2,038,115 | +0.08(+0.49%) |
Dec 05, 2023 | 15.59 | 15.60 | 15.52 | 15.59 | 2,774,136 | -0.35(-2.22%) |
Dec 04, 2023 | 15.94 | 15.99 | 15.88 | 15.94 | 1,991,828 | -0.15(-0.95%) |