Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 16.80 | 17.06 | 16.55 | 17.01 | 417,740 | +0.31(+1.86%) |
May 24, 2024 | 16.65 | 16.80 | 16.64 | 16.70 | 242,223 | +0.05(+0.30%) |
May 23, 2024 | 16.78 | 16.93 | 16.65 | 16.65 | 377,752 | -0.19(-1.13%) |
May 22, 2024 | 16.57 | 17.16 | 16.57 | 16.84 | 601,609 | +0.20(+1.20%) |
May 21, 2024 | 16.61 | 16.92 | 16.52 | 16.64 | 489,501 | +0.18(+1.09%) |
May 20, 2024 | 16.82 | 16.88 | 16.44 | 16.46 | 423,271 | -0.36(-2.14%) |
May 17, 2024 | 16.75 | 16.97 | 16.64 | 16.82 | 377,428 | +0.18(+1.08%) |
May 16, 2024 | 16.46 | 16.89 | 16.25 | 16.64 | 374,237 | +0.42(+2.59%) |
May 15, 2024 | 16.10 | 16.23 | 15.93 | 16.22 | 220,488 | +0.17(+1.06%) |
May 14, 2024 | 16.13 | 16.30 | 15.95 | 16.05 | 297,392 | -0.06(-0.37%) |
May 13, 2024 | 16.08 | 16.30 | 15.91 | 16.11 | 247,569 | +0.09(+0.56%) |
May 10, 2024 | 16.43 | 16.58 | 16.01 | 16.02 | 482,006 | -0.10(-0.62%) |
May 09, 2024 | 16.03 | 16.27 | 15.25 | 16.12 | 1,029,677 | +0.98(+6.47%) |
May 08, 2024 | 14.66 | 15.17 | 14.53 | 15.14 | 369,992 | +0.49(+3.34%) |
May 07, 2024 | 14.41 | 14.90 | 14.29 | 14.65 | 363,787 | +0.36(+2.52%) |
May 06, 2024 | 14.14 | 14.48 | 14.04 | 14.29 | 226,723 | +0.20(+1.42%) |
May 03, 2024 | 14.26 | 14.26 | 13.83 | 14.09 | 230,833 | -0.17(-1.19%) |
May 02, 2024 | 13.69 | 14.29 | 13.69 | 14.26 | 314,005 | +0.58(+4.24%) |
May 01, 2024 | 13.49 | 13.97 | 13.49 | 13.68 | 222,263 | +0.10(+0.74%) |
Apr 30, 2024 | 13.48 | 13.68 | 13.36 | 13.58 | 175,055 | +0.07(+0.52%) |
Apr 29, 2024 | 13.65 | 13.80 | 13.50 | 13.51 | 158,063 | -0.20(-1.46%) |
Apr 26, 2024 | 13.91 | 14.05 | 13.20 | 13.71 | 235,960 | -0.34(-2.42%) |
Apr 25, 2024 | 14.13 | 14.18 | 13.83 | 14.05 | 127,598 | -0.15(-1.06%) |
Apr 24, 2024 | 13.94 | 14.30 | 13.91 | 14.20 | 133,115 | +0.12(+0.85%) |
Apr 23, 2024 | 14.26 | 14.46 | 14.03 | 14.08 | 194,187 | -0.16(-1.12%) |
Apr 22, 2024 | 14.15 | 14.45 | 14.06 | 14.24 | 211,863 | -0.06(-0.42%) |
Apr 19, 2024 | 13.93 | 14.32 | 13.67 | 14.30 | 265,482 | +0.38(+2.73%) |
Apr 18, 2024 | 13.68 | 14.15 | 13.25 | 13.92 | 264,346 | +0.56(+4.19%) |
Apr 17, 2024 | 13.75 | 13.85 | 13.21 | 13.36 | 277,422 | -0.39(-2.84%) |
Apr 16, 2024 | 13.20 | 13.82 | 13.01 | 13.75 | 229,410 | +0.55(+4.17%) |
Apr 15, 2024 | 13.11 | 13.43 | 12.90 | 13.20 | 375,297 | +0.22(+1.69%) |
Apr 12, 2024 | 12.80 | 13.38 | 12.80 | 12.98 | 535,896 | +0.14(+1.09%) |
Apr 11, 2024 | 13.05 | 13.26 | 12.56 | 12.84 | 463,893 | +0.40(+3.22%) |
Apr 10, 2024 | 12.86 | 13.00 | 12.44 | 12.44 | 381,493 | -0.53(-4.09%) |
Apr 09, 2024 | 13.09 | 13.13 | 12.85 | 12.97 | 289,459 | -0.08(-0.61%) |
Apr 08, 2024 | 13.21 | 13.24 | 12.94 | 13.05 | 77,891 | -0.12(-0.91%) |
Apr 05, 2024 | 13.29 | 13.32 | 13.00 | 13.17 | 156,597 | -0.14(-1.05%) |
Apr 04, 2024 | 13.32 | 13.62 | 13.22 | 13.31 | 283,062 | +0.01(+0.08%) |
Apr 03, 2024 | 13.20 | 13.32 | 13.07 | 13.30 | 307,771 | +0.05(+0.38%) |
Apr 02, 2024 | 13.32 | 13.48 | 13.13 | 13.25 | 165,844 | -0.22(-1.63%) |
Apr 01, 2024 | 14.00 | 14.15 | 13.43 | 13.47 | 187,444 | -0.46(-3.30%) |
Mar 28, 2024 | 13.79 | 14.01 | 13.73 | 13.93 | 526,859 | +0.21(+1.53%) |
Mar 27, 2024 | 13.49 | 13.90 | 13.40 | 13.72 | 456,461 | +0.27(+2.01%) |
Mar 26, 2024 | 13.20 | 13.52 | 13.16 | 13.45 | 334,964 | +0.30(+2.28%) |
Mar 25, 2024 | 13.00 | 13.26 | 12.99 | 13.15 | 118,087 | +0.14(+1.08%) |
Mar 22, 2024 | 13.21 | 13.25 | 12.99 | 13.01 | 135,679 | -0.20(-1.51%) |
Mar 21, 2024 | 13.56 | 13.56 | 12.96 | 13.21 | 208,674 | -0.35(-2.58%) |
Mar 20, 2024 | 12.99 | 13.56 | 12.99 | 13.56 | 246,950 | +0.57(+4.39%) |
Mar 19, 2024 | 12.61 | 13.07 | 12.60 | 12.99 | 645,785 | +0.29(+2.28%) |
Mar 18, 2024 | 13.13 | 13.59 | 12.65 | 12.70 | 980,051 | -0.38(-2.91%) |
Mar 15, 2024 | 13.50 | 13.77 | 13.08 | 13.08 | 2,769,430 | -0.42(-3.11%) |
Mar 14, 2024 | 14.01 | 14.09 | 13.21 | 13.50 | 492,849 | -0.55(-3.91%) |
Mar 13, 2024 | 14.46 | 14.52 | 14.05 | 14.05 | 342,488 | -0.15(-1.06%) |
Mar 12, 2024 | 14.16 | 14.32 | 13.93 | 14.20 | 236,615 | +0.08(+0.57%) |
Mar 11, 2024 | 14.40 | 14.47 | 14.00 | 14.12 | 342,903 | -0.07(-0.49%) |
Mar 08, 2024 | 14.08 | 14.53 | 14.04 | 14.19 | 331,414 | -0.20(-1.39%) |
Mar 07, 2024 | 15.77 | 16.00 | 13.92 | 14.39 | 758,901 | -0.07(-0.48%) |
Mar 06, 2024 | 14.75 | 14.75 | 14.31 | 14.46 | 262,519 | -0.04(-0.28%) |
Mar 05, 2024 | 14.48 | 14.62 | 14.35 | 14.50 | 274,252 | +0.01(+0.07%) |
Mar 04, 2024 | 14.20 | 14.56 | 14.06 | 14.49 | 239,785 | +0.38(+2.69%) |
Mar 01, 2024 | 13.46 | 14.34 | 13.43 | 14.11 | 437,692 | +0.60(+4.44%) |
Feb 29, 2024 | 14.01 | 14.34 | 13.51 | 13.51 | 473,858 | -0.52(-3.71%) |
Feb 28, 2024 | 14.28 | 14.60 | 14.03 | 14.03 | 149,537 | -0.33(-2.30%) |
Feb 27, 2024 | 14.45 | 14.65 | 14.35 | 14.36 | 220,348 | -0.12(-0.83%) |
Feb 26, 2024 | 14.32 | 14.83 | 14.26 | 14.48 | 158,773 | +0.17(+1.19%) |
Feb 23, 2024 | 14.29 | 14.52 | 14.15 | 14.31 | 141,954 | +0.00(+0.00%) |
Feb 22, 2024 | 14.30 | 14.55 | 14.23 | 14.31 | 144,994 | +0.07(+0.49%) |
Feb 21, 2024 | 14.44 | 14.65 | 14.04 | 14.24 | 133,699 | -0.32(-2.20%) |
Feb 20, 2024 | 14.14 | 14.71 | 14.14 | 14.56 | 257,818 | +0.25(+1.75%) |
Feb 16, 2024 | 14.67 | 14.80 | 14.23 | 14.31 | 256,503 | -0.50(-3.38%) |
Feb 15, 2024 | 14.54 | 14.98 | 14.54 | 14.81 | 124,992 | +0.23(+1.58%) |
Feb 14, 2024 | 14.74 | 15.00 | 14.58 | 14.58 | 97,205 | -0.16(-1.09%) |
Feb 13, 2024 | 15.11 | 15.37 | 14.74 | 14.74 | 130,174 | -0.24(-1.60%) |
Feb 12, 2024 | 15.00 | 15.12 | 14.86 | 14.98 | 117,665 | +0.06(+0.40%) |
Feb 09, 2024 | 15.03 | 15.03 | 14.76 | 14.92 | 67,756 | +0.00(+0.00%) |
Feb 08, 2024 | 14.56 | 15.06 | 14.56 | 14.92 | 61,360 | +0.33(+2.26%) |
Feb 07, 2024 | 14.43 | 14.62 | 14.31 | 14.59 | 164,847 | +0.14(+0.97%) |
Feb 06, 2024 | 14.51 | 14.51 | 14.21 | 14.45 | 71,949 | -0.07(-0.48%) |
Feb 05, 2024 | 14.61 | 14.78 | 14.47 | 14.52 | 94,886 | -0.23(-1.56%) |
Feb 02, 2024 | 14.76 | 14.90 | 14.62 | 14.75 | 96,712 | -0.18(-1.21%) |
Feb 01, 2024 | 15.04 | 15.17 | 14.86 | 14.93 | 85,872 | -0.16(-1.06%) |
Jan 31, 2024 | 14.61 | 15.26 | 14.60 | 15.09 | 88,990 | +0.38(+2.58%) |
Jan 30, 2024 | 14.80 | 15.01 | 14.62 | 14.71 | 87,332 | -0.16(-1.08%) |
Jan 29, 2024 | 15.00 | 15.04 | 14.69 | 14.87 | 83,568 | -0.12(-0.80%) |
Jan 26, 2024 | 14.90 | 15.02 | 14.72 | 14.99 | 140,712 | +0.04(+0.27%) |
Jan 25, 2024 | 15.22 | 15.22 | 14.80 | 14.95 | 149,834 | -0.20(-1.32%) |
Jan 24, 2024 | 15.25 | 15.50 | 15.03 | 15.15 | 136,846 | -0.13(-0.85%) |
Jan 23, 2024 | 15.55 | 15.63 | 15.24 | 15.28 | 82,953 | -0.27(-1.74%) |
Jan 22, 2024 | 15.42 | 15.67 | 15.36 | 15.55 | 146,399 | +0.12(+0.78%) |
Jan 19, 2024 | 15.24 | 15.66 | 15.10 | 15.43 | 172,404 | +0.15(+0.98%) |
Jan 18, 2024 | 15.43 | 15.44 | 14.77 | 15.28 | 144,961 | -0.07(-0.46%) |
Jan 17, 2024 | 15.36 | 15.72 | 15.25 | 15.35 | 115,026 | -0.09(-0.58%) |
Jan 16, 2024 | 15.17 | 15.51 | 15.10 | 15.44 | 89,788 | +0.27(+1.78%) |
Jan 12, 2024 | 15.21 | 15.37 | 15.13 | 15.17 | 31,239 | -0.07(-0.46%) |
Jan 11, 2024 | 15.49 | 15.49 | 15.10 | 15.24 | 55,307 | -0.17(-1.10%) |
Jan 10, 2024 | 15.35 | 15.48 | 15.32 | 15.41 | 96,664 | +0.10(+0.65%) |
Jan 09, 2024 | 15.46 | 15.48 | 15.25 | 15.31 | 169,619 | -0.19(-1.23%) |
Jan 08, 2024 | 15.58 | 15.63 | 15.38 | 15.50 | 53,341 | +0.05(+0.32%) |
Jan 05, 2024 | 15.19 | 15.53 | 15.19 | 15.45 | 103,170 | +0.03(+0.19%) |
Jan 04, 2024 | 15.21 | 15.68 | 14.94 | 15.42 | 236,211 | +0.35(+2.32%) |
Jan 03, 2024 | 15.03 | 15.26 | 14.79 | 15.07 | 171,169 | +0.04(+0.27%) |
Jan 02, 2024 | 14.78 | 15.23 | 14.66 | 15.03 | 283,685 | +0.08(+0.54%) |
Dec 29, 2023 | 14.99 | 15.26 | 14.78 | 14.95 | 182,401 | +0.04(+0.27%) |
Dec 28, 2023 | 14.92 | 15.22 | 14.79 | 14.91 | 164,352 | +0.00(+0.00%) |
Dec 27, 2023 | 14.43 | 15.02 | 14.38 | 14.91 | 181,207 | +0.41(+2.83%) |
Dec 26, 2023 | 14.53 | 14.72 | 14.30 | 14.50 | 154,662 | -0.08(-0.55%) |
Dec 22, 2023 | 14.65 | 15.06 | 14.54 | 14.58 | 128,632 | -0.27(-1.82%) |
Dec 21, 2023 | 14.46 | 14.90 | 14.25 | 14.85 | 219,806 | +0.33(+2.27%) |
Dec 20, 2023 | 14.41 | 14.84 | 14.07 | 14.52 | 132,133 | +0.23(+1.61%) |
Dec 19, 2023 | 14.32 | 14.64 | 14.24 | 14.29 | 154,753 | -0.10(-0.69%) |
Dec 18, 2023 | 14.34 | 14.72 | 14.13 | 14.39 | 190,315 | -0.06(-0.42%) |
Dec 15, 2023 | 14.82 | 14.84 | 13.98 | 14.45 | 264,808 | -0.47(-3.15%) |
Dec 14, 2023 | 15.56 | 15.56 | 14.80 | 14.92 | 277,222 | -0.47(-3.05%) |
Dec 13, 2023 | 15.51 | 15.60 | 15.15 | 15.39 | 229,914 | +0.10(+0.65%) |
Dec 12, 2023 | 15.23 | 15.29 | 14.96 | 15.29 | 91,405 | +0.17(+1.12%) |
Dec 11, 2023 | 15.42 | 15.64 | 14.84 | 15.12 | 132,074 | -0.17(-1.11%) |
Dec 08, 2023 | 14.89 | 15.55 | 14.89 | 15.29 | 115,327 | +0.35(+2.34%) |
Dec 07, 2023 | 15.13 | 15.26 | 14.62 | 14.94 | 205,873 | -0.19(-1.26%) |
Dec 06, 2023 | 16.16 | 16.16 | 15.06 | 15.13 | 210,493 | -0.63(-4.00%) |
Dec 05, 2023 | 15.25 | 15.77 | 15.25 | 15.76 | 356,626 | +0.46(+3.01%) |
Dec 04, 2023 | 15.29 | 15.39 | 14.85 | 15.30 | 155,023 | +0.01(+0.07%) |
Dec 01, 2023 | 15.60 | 15.62 | 15.18 | 15.29 | 107,935 | -0.21(-1.35%) |
Nov 30, 2023 | 15.45 | 15.56 | 15.44 | 15.50 | 29,730 | +0.15(+0.98%) |
Nov 29, 2023 | 15.59 | 15.75 | 15.25 | 15.35 | 115,749 | -0.11(-0.71%) |
Nov 28, 2023 | 15.48 | 15.63 | 15.25 | 15.46 | 252,978 | -0.02(-0.13%) |
Nov 27, 2023 | 15.63 | 15.63 | 15.28 | 15.48 | 232,655 | -0.22(-1.40%) |
Nov 24, 2023 | 15.63 | 15.79 | 15.30 | 15.70 | 154,557 | +0.01(+0.06%) |
Nov 22, 2023 | 15.69 | 15.83 | 15.53 | 15.69 | 277,695 | +0.09(+0.58%) |
Nov 21, 2023 | 15.00 | 15.65 | 14.35 | 15.60 | 954,467 | +0.56(+3.72%) |
Nov 20, 2023 | 15.19 | 15.37 | 15.04 | 15.04 | 256,295 | -0.15(-0.99%) |
Nov 17, 2023 | 15.33 | 16.35 | 15.04 | 15.19 | 351,623 | +0.05(+0.33%) |
Nov 16, 2023 | 15.15 | 15.20 | 15.02 | 15.14 | 376,036 | -0.01(-0.07%) |
Nov 15, 2023 | 15.31 | 15.41 | 15.06 | 15.15 | 345,994 | -0.10(-0.66%) |
Nov 14, 2023 | 15.01 | 15.33 | 15.00 | 15.25 | 753,820 | +0.25(+1.67%) |
Nov 13, 2023 | 15.00 | 15.11 | 14.74 | 15.00 | 1,430,082 | +0.00(+0.00%) |