Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.66 | 16.67 | 16.38 | 16.50 | 299,579 | -0.19(-1.14%) |
May 21, 2024 | 16.84 | 16.90 | 16.66 | 16.69 | 357,359 | -0.23(-1.36%) |
May 20, 2024 | 16.67 | 16.95 | 16.65 | 16.92 | 617,131 | +0.33(+1.99%) |
May 17, 2024 | 16.42 | 16.67 | 16.39 | 16.59 | 481,372 | +0.17(+1.04%) |
May 16, 2024 | 16.29 | 16.59 | 16.29 | 16.42 | 509,427 | +0.17(+1.05%) |
May 15, 2024 | 16.04 | 16.35 | 15.89 | 16.25 | 638,329 | +0.24(+1.50%) |
May 14, 2024 | 15.80 | 16.10 | 15.78 | 16.01 | 394,159 | +0.23(+1.46%) |
May 13, 2024 | 15.75 | 15.81 | 15.59 | 15.78 | 356,316 | +0.12(+0.77%) |
May 10, 2024 | 16.20 | 16.23 | 15.66 | 15.66 | 466,631 | -0.47(-2.91%) |
May 09, 2024 | 16.04 | 16.17 | 15.96 | 16.13 | 475,588 | +0.21(+1.34%) |
May 08, 2024 | 16.10 | 16.21 | 15.91 | 15.92 | 484,341 | -0.14(-0.85%) |
May 07, 2024 | 15.88 | 16.10 | 15.87 | 16.05 | 971,730 | +0.20(+1.29%) |
May 06, 2024 | 15.71 | 15.98 | 15.69 | 15.85 | 697,416 | +0.24(+1.55%) |
May 03, 2024 | 15.63 | 15.66 | 15.34 | 15.61 | 266,788 | +0.08(+0.50%) |
May 02, 2024 | 15.62 | 15.66 | 15.35 | 15.53 | 474,722 | +0.36(+2.37%) |
May 01, 2024 | 15.37 | 15.42 | 15.06 | 15.17 | 321,303 | -0.20(-1.33%) |
Apr 30, 2024 | 15.86 | 15.86 | 15.37 | 15.37 | 244,540 | -0.33(-2.10%) |
Apr 29, 2024 | 15.69 | 15.72 | 15.54 | 15.70 | 144,487 | +0.05(+0.31%) |
Apr 26, 2024 | 15.59 | 15.72 | 15.49 | 15.65 | 217,142 | +0.09(+0.56%) |
Apr 25, 2024 | 15.43 | 15.57 | 15.32 | 15.57 | 201,699 | +0.09(+0.56%) |
Apr 24, 2024 | 15.51 | 15.57 | 15.43 | 15.48 | 269,105 | -0.06(-0.37%) |
Apr 23, 2024 | 15.46 | 15.63 | 15.41 | 15.54 | 222,242 | +0.13(+0.82%) |
Apr 22, 2024 | 15.68 | 15.77 | 15.38 | 15.41 | 426,733 | -0.20(-1.31%) |
Apr 19, 2024 | 15.51 | 15.69 | 15.47 | 15.62 | 268,927 | +0.13(+0.81%) |
Apr 18, 2024 | 15.53 | 15.64 | 15.43 | 15.49 | 217,669 | -0.04(-0.25%) |
Apr 17, 2024 | 15.37 | 15.55 | 15.33 | 15.53 | 226,933 | +0.14(+0.88%) |
Apr 16, 2024 | 15.37 | 15.41 | 15.20 | 15.39 | 219,531 | -0.03(-0.19%) |
Apr 15, 2024 | 15.65 | 15.73 | 15.30 | 15.42 | 281,487 | -0.15(-0.94%) |
Apr 12, 2024 | 15.90 | 16.04 | 15.48 | 15.57 | 371,379 | -0.24(-1.53%) |
Apr 11, 2024 | 15.77 | 15.98 | 15.65 | 15.81 | 273,026 | -0.02(-0.12%) |
Apr 10, 2024 | 15.83 | 15.89 | 15.69 | 15.83 | 188,165 | +0.01(+0.06%) |
Apr 09, 2024 | 15.71 | 15.84 | 15.65 | 15.82 | 249,574 | +0.13(+0.80%) |
Apr 08, 2024 | 15.69 | 15.79 | 15.62 | 15.69 | 232,118 | +0.03(+0.19%) |
Apr 05, 2024 | 15.67 | 15.68 | 15.53 | 15.66 | 249,454 | +0.12(+0.75%) |
Apr 04, 2024 | 15.54 | 15.69 | 15.54 | 15.55 | 263,551 | +0.02(+0.12%) |
Apr 03, 2024 | 15.48 | 15.62 | 15.45 | 15.53 | 400,661 | +0.12(+0.76%) |
Apr 02, 2024 | 15.33 | 15.46 | 15.29 | 15.41 | 257,423 | +0.12(+0.76%) |
Apr 01, 2024 | 15.14 | 15.32 | 15.04 | 15.30 | 275,336 | +0.23(+1.55%) |
Mar 28, 2024 | 15.15 | 15.21 | 15.05 | 15.06 | 392,712 | -0.08(-0.51%) |
Mar 27, 2024 | 15.14 | 15.18 | 15.04 | 15.14 | 310,367 | +0.10(+0.65%) |
Mar 26, 2024 | 15.21 | 15.25 | 15.04 | 15.04 | 199,429 | -0.14(-0.90%) |
Mar 25, 2024 | 15.13 | 15.26 | 15.12 | 15.18 | 242,669 | +0.09(+0.58%) |
Mar 22, 2024 | 15.19 | 15.19 | 15.06 | 15.09 | 200,955 | -0.09(-0.58%) |
Mar 21, 2024 | 15.16 | 15.19 | 15.04 | 15.18 | 257,975 | -0.03(-0.19%) |
Mar 20, 2024 | 15.19 | 15.22 | 15.04 | 15.21 | 363,481 | +0.04(+0.26%) |
Mar 19, 2024 | 14.99 | 15.18 | 14.93 | 15.17 | 362,539 | +0.17(+1.17%) |
Mar 18, 2024 | 14.86 | 15.02 | 14.81 | 14.99 | 316,374 | +0.20(+1.38%) |
Mar 15, 2024 | 14.65 | 14.81 | 14.62 | 14.79 | 274,180 | +0.15(+0.99%) |
Mar 14, 2024 | 14.70 | 14.80 | 14.59 | 14.65 | 243,339 | -0.07(-0.46%) |
Mar 13, 2024 | 14.89 | 14.97 | 14.69 | 14.71 | 254,138 | -0.11(-0.72%) |
Mar 12, 2024 | 14.80 | 14.82 | 14.66 | 14.82 | 408,900 | +0.01(+0.07%) |
Mar 11, 2024 | 14.87 | 14.91 | 14.75 | 14.81 | 543,644 | -0.09(-0.63%) |
Mar 08, 2024 | 14.73 | 14.98 | 14.73 | 14.90 | 474,705 | +0.17(+1.15%) |
Mar 07, 2024 | 14.59 | 14.79 | 14.56 | 14.73 | 312,287 | +0.17(+1.17%) |
Mar 06, 2024 | 14.71 | 14.71 | 14.33 | 14.56 | 517,390 | +0.00(+0.00%) |
Mar 05, 2024 | 14.56 | 14.73 | 14.54 | 14.56 | 444,706 | -0.02(-0.13%) |
Mar 04, 2024 | 14.77 | 14.81 | 14.58 | 14.58 | 303,493 | -0.19(-1.28%) |
Mar 01, 2024 | 14.82 | 14.91 | 14.73 | 14.77 | 428,336 | -0.04(-0.26%) |
Feb 29, 2024 | 14.60 | 14.82 | 14.58 | 14.81 | 482,772 | +0.24(+1.62%) |
Feb 28, 2024 | 14.54 | 14.62 | 14.44 | 14.57 | 244,539 | +0.03(+0.19%) |
Feb 27, 2024 | 14.51 | 14.60 | 14.40 | 14.55 | 317,836 | +0.01(+0.06%) |
Feb 26, 2024 | 14.57 | 14.64 | 14.40 | 14.54 | 278,056 | -0.03(-0.19%) |
Feb 23, 2024 | 14.53 | 14.64 | 14.44 | 14.56 | 274,720 | -0.08(-0.58%) |
Feb 22, 2024 | 14.43 | 14.79 | 14.30 | 14.65 | 508,758 | +0.13(+0.91%) |
Feb 21, 2024 | 14.52 | 14.72 | 14.37 | 14.52 | 486,276 | +0.00(+0.00%) |
Feb 20, 2024 | 14.76 | 14.92 | 14.50 | 14.52 | 415,777 | -0.31(-2.10%) |
Feb 16, 2024 | 14.73 | 14.92 | 14.63 | 14.83 | 338,971 | +0.13(+0.90%) |
Feb 15, 2024 | 14.44 | 14.73 | 14.42 | 14.70 | 309,774 | +0.31(+2.17%) |
Feb 14, 2024 | 14.22 | 14.39 | 14.17 | 14.39 | 289,193 | +0.13(+0.93%) |
Feb 13, 2024 | 14.35 | 14.35 | 14.14 | 14.25 | 379,279 | -0.11(-0.79%) |
Feb 12, 2024 | 14.27 | 14.44 | 14.24 | 14.37 | 424,273 | +0.12(+0.86%) |
Feb 09, 2024 | 14.39 | 14.41 | 14.17 | 14.24 | 341,491 | -0.17(-1.18%) |
Feb 08, 2024 | 14.21 | 14.41 | 14.18 | 14.41 | 366,699 | +0.18(+1.26%) |
Feb 07, 2024 | 14.07 | 14.23 | 14.01 | 14.23 | 299,857 | +0.19(+1.34%) |
Feb 06, 2024 | 13.97 | 14.19 | 13.92 | 14.05 | 339,539 | +0.13(+0.95%) |
Feb 05, 2024 | 14.02 | 14.04 | 13.75 | 13.91 | 430,146 | -0.12(-0.87%) |
Feb 02, 2024 | 14.16 | 14.16 | 13.97 | 14.04 | 310,752 | -0.10(-0.73%) |
Feb 01, 2024 | 14.22 | 14.33 | 14.02 | 14.14 | 541,442 | -0.04(-0.27%) |
Jan 31, 2024 | 14.43 | 14.48 | 14.14 | 14.18 | 372,593 | -0.20(-1.38%) |
Jan 30, 2024 | 14.19 | 14.45 | 14.17 | 14.38 | 495,364 | +0.22(+1.53%) |
Jan 29, 2024 | 14.16 | 14.21 | 14.03 | 14.16 | 355,760 | +0.01(+0.07%) |
Jan 26, 2024 | 14.05 | 14.21 | 14.02 | 14.15 | 349,272 | +0.05(+0.33%) |
Jan 25, 2024 | 14.15 | 14.15 | 13.94 | 14.10 | 422,608 | +0.08(+0.61%) |
Jan 24, 2024 | 14.15 | 14.15 | 13.99 | 14.02 | 368,376 | -0.02(-0.13%) |
Jan 23, 2024 | 14.00 | 14.13 | 13.92 | 14.04 | 377,766 | +0.07(+0.47%) |
Jan 22, 2024 | 13.89 | 14.04 | 13.79 | 13.97 | 329,624 | +0.12(+0.89%) |
Jan 19, 2024 | 13.66 | 13.85 | 13.59 | 13.85 | 328,252 | +0.15(+1.10%) |
Jan 18, 2024 | 13.59 | 13.72 | 13.50 | 13.70 | 338,322 | +0.11(+0.83%) |
Jan 17, 2024 | 13.64 | 13.69 | 13.46 | 13.58 | 517,645 | -0.08(-0.62%) |
Jan 16, 2024 | 13.92 | 13.95 | 13.65 | 13.67 | 430,777 | -0.19(-1.36%) |
Jan 12, 2024 | 13.78 | 13.89 | 13.65 | 13.86 | 495,061 | +0.26(+1.94%) |
Jan 11, 2024 | 13.87 | 13.93 | 13.59 | 13.59 | 775,108 | -0.24(-1.71%) |
Jan 10, 2024 | 14.02 | 14.04 | 13.80 | 13.83 | 513,842 | -0.16(-1.15%) |
Jan 09, 2024 | 14.16 | 14.16 | 13.89 | 13.99 | 344,175 | -0.15(-1.07%) |
Jan 08, 2024 | 14.01 | 14.22 | 13.89 | 14.14 | 564,974 | +0.00(+0.00%) |
Jan 05, 2024 | 14.34 | 14.40 | 13.88 | 14.14 | 957,397 | -0.23(-1.58%) |
Jan 04, 2024 | 14.63 | 14.68 | 14.32 | 14.37 | 336,129 | -0.21(-1.42%) |
Jan 03, 2024 | 14.33 | 14.58 | 14.32 | 14.57 | 301,467 | +0.25(+1.78%) |
Jan 02, 2024 | 14.28 | 14.41 | 14.21 | 14.32 | 381,392 | +0.11(+0.80%) |
Dec 29, 2023 | 14.34 | 14.38 | 14.21 | 14.21 | 393,393 | -0.18(-1.25%) |
Dec 28, 2023 | 14.44 | 14.48 | 14.35 | 14.39 | 355,938 | -0.10(-0.72%) |
Dec 27, 2023 | 14.50 | 14.56 | 14.41 | 14.49 | 241,136 | +0.06(+0.39%) |
Dec 26, 2023 | 14.44 | 14.57 | 14.43 | 14.43 | 237,401 | +0.04(+0.26%) |
Dec 22, 2023 | 14.51 | 14.63 | 14.35 | 14.39 | 565,301 | -0.04(-0.26%) |
Dec 21, 2023 | 14.39 | 14.54 | 14.33 | 14.43 | 435,543 | +0.07(+0.46%) |
Dec 20, 2023 | 14.47 | 14.62 | 14.35 | 14.37 | 225,945 | -0.13(-0.91%) |
Dec 19, 2023 | 14.41 | 14.53 | 14.34 | 14.50 | 347,327 | +0.08(+0.52%) |
Dec 18, 2023 | 14.57 | 14.72 | 14.39 | 14.42 | 384,410 | +0.01(+0.07%) |
Dec 15, 2023 | 14.27 | 14.47 | 14.27 | 14.41 | 884,526 | +0.13(+0.93%) |
Dec 14, 2023 | 14.14 | 14.38 | 14.14 | 14.28 | 486,141 | +0.25(+1.82%) |
Dec 13, 2023 | 13.72 | 14.06 | 13.69 | 14.03 | 461,585 | +0.32(+2.34%) |
Dec 12, 2023 | 13.78 | 13.85 | 13.61 | 13.71 | 315,275 | -0.15(-1.09%) |
Dec 11, 2023 | 14.04 | 14.05 | 13.86 | 13.86 | 343,515 | -0.18(-1.28%) |
Dec 08, 2023 | 13.82 | 14.05 | 13.82 | 14.04 | 266,547 | +0.29(+2.13%) |
Dec 07, 2023 | 13.74 | 13.87 | 13.60 | 13.74 | 399,312 | +0.02(+0.14%) |
Dec 06, 2023 | 14.00 | 14.05 | 13.72 | 13.72 | 810,942 | -0.34(-2.42%) |
Dec 05, 2023 | 14.36 | 14.48 | 14.00 | 14.06 | 663,838 | -0.33(-2.30%) |
Dec 04, 2023 | 14.56 | 14.66 | 14.36 | 14.39 | 241,179 | -0.29(-1.99%) |
Dec 01, 2023 | 14.52 | 14.74 | 14.49 | 14.69 | 289,008 | +0.17(+1.17%) |
Nov 30, 2023 | 14.59 | 14.74 | 14.46 | 14.52 | 339,317 | +0.07(+0.46%) |
Nov 29, 2023 | 14.25 | 14.57 | 14.23 | 14.45 | 351,380 | +0.23(+1.59%) |
Nov 28, 2023 | 14.44 | 14.47 | 14.22 | 14.22 | 330,367 | -0.22(-1.50%) |
Nov 27, 2023 | 14.61 | 14.61 | 14.32 | 14.44 | 366,511 | -0.22(-1.48%) |
Nov 24, 2023 | 14.57 | 14.70 | 14.56 | 14.66 | 143,298 | +0.09(+0.65%) |
Nov 22, 2023 | 14.51 | 14.63 | 14.39 | 14.56 | 260,900 | -0.06(-0.39%) |
Nov 21, 2023 | 14.73 | 14.92 | 14.54 | 14.62 | 271,880 | -0.11(-0.77%) |
Nov 20, 2023 | 15.11 | 15.11 | 14.73 | 14.73 | 255,648 | -0.20(-1.33%) |
Nov 17, 2023 | 14.91 | 15.08 | 14.79 | 14.93 | 401,906 | +0.12(+0.83%) |
Nov 16, 2023 | 14.91 | 14.93 | 14.49 | 14.81 | 502,836 | -0.12(-0.82%) |
Nov 15, 2023 | 14.87 | 15.06 | 14.87 | 14.93 | 170,646 | -0.03(-0.19%) |
Nov 14, 2023 | 14.92 | 15.03 | 14.77 | 14.96 | 435,648 | +0.07(+0.44%) |
Nov 13, 2023 | 14.79 | 14.93 | 14.68 | 14.89 | 309,568 | +0.10(+0.70%) |
Nov 10, 2023 | 14.61 | 14.83 | 14.49 | 14.79 | 425,406 | +0.35(+2.42%) |
Nov 09, 2023 | 14.74 | 14.79 | 14.36 | 14.44 | 705,567 | -0.25(-1.68%) |
Nov 08, 2023 | 14.78 | 14.78 | 14.53 | 14.69 | 493,105 | -0.09(-0.62%) |
Nov 07, 2023 | 14.95 | 14.95 | 14.62 | 14.78 | 712,516 | -0.22(-1.46%) |
Nov 06, 2023 | 15.29 | 15.34 | 14.88 | 15.00 | 531,239 | -0.16(-1.08%) |
Nov 03, 2023 | 15.35 | 15.35 | 14.90 | 15.16 | 625,066 | +0.03(+0.18%) |
Nov 02, 2023 | 15.25 | 15.63 | 14.80 | 15.14 | 1,003,266 | +0.42(+2.86%) |
Nov 01, 2023 | 14.74 | 15.04 | 14.62 | 14.72 | 415,213 | -0.01(-0.06%) |
Oct 31, 2023 | 14.73 | 14.82 | 14.62 | 14.73 | 162,332 | +0.00(+0.00%) |
Oct 30, 2023 | 14.89 | 14.94 | 14.53 | 14.73 | 330,754 | -0.07(-0.49%) |
Oct 27, 2023 | 14.84 | 14.84 | 14.66 | 14.80 | 226,140 | -0.05(-0.31%) |
Oct 26, 2023 | 14.87 | 14.92 | 14.67 | 14.84 | 174,107 | -0.01(-0.06%) |
Oct 25, 2023 | 14.74 | 15.01 | 14.74 | 14.85 | 243,040 | +0.05(+0.31%) |
Oct 24, 2023 | 14.83 | 14.83 | 14.66 | 14.81 | 159,776 | +0.09(+0.62%) |
Oct 23, 2023 | 14.95 | 14.96 | 14.68 | 14.72 | 280,252 | -0.27(-1.83%) |
Oct 20, 2023 | 15.00 | 15.04 | 14.79 | 14.99 | 246,231 | +0.05(+0.37%) |
Oct 19, 2023 | 14.70 | 15.07 | 14.65 | 14.94 | 242,855 | +0.14(+0.93%) |
Oct 18, 2023 | 14.94 | 14.98 | 14.74 | 14.80 | 310,776 | -0.07(-0.49%) |
Oct 17, 2023 | 14.95 | 15.13 | 14.81 | 14.87 | 471,435 | -0.14(-0.91%) |
Oct 16, 2023 | 15.00 | 15.07 | 14.87 | 15.01 | 278,385 | +0.09(+0.61%) |
Oct 13, 2023 | 14.94 | 15.00 | 14.78 | 14.92 | 445,760 | +0.20(+1.37%) |
Oct 12, 2023 | 14.86 | 14.91 | 14.62 | 14.72 | 301,461 | -0.12(-0.80%) |
Oct 11, 2023 | 14.70 | 14.90 | 14.65 | 14.83 | 272,864 | +0.14(+0.93%) |
Oct 10, 2023 | 14.83 | 14.88 | 14.69 | 14.70 | 329,308 | -0.14(-0.92%) |
Oct 09, 2023 | 14.59 | 14.91 | 14.49 | 14.83 | 277,597 | +0.50(+3.51%) |
Oct 06, 2023 | 14.05 | 14.38 | 14.00 | 14.33 | 275,266 | +0.36(+2.55%) |
Oct 05, 2023 | 14.06 | 14.11 | 13.93 | 13.98 | 250,402 | -0.11(-0.78%) |
Oct 04, 2023 | 14.49 | 14.49 | 13.90 | 14.09 | 616,497 | -0.47(-3.20%) |
Oct 03, 2023 | 14.35 | 14.57 | 14.21 | 14.55 | 319,851 | +0.18(+1.27%) |