Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 14.07 | 14.10 | 13.92 | 13.95 | 81,944 | -0.16(-1.13%) |
Jun 03, 2024 | 14.07 | 14.17 | 14.01 | 14.11 | 95,057 | +0.08(+0.57%) |
May 31, 2024 | 14.01 | 14.12 | 13.87 | 14.03 | 117,372 | +0.08(+0.57%) |
May 30, 2024 | 13.94 | 14.05 | 13.89 | 13.95 | 92,139 | +0.07(+0.50%) |
May 29, 2024 | 13.79 | 13.90 | 13.76 | 13.88 | 44,514 | +0.00(+0.00%) |
May 28, 2024 | 13.90 | 13.94 | 13.75 | 13.88 | 106,066 | +0.01(+0.07%) |
May 24, 2024 | 13.76 | 13.96 | 13.75 | 13.87 | 120,019 | +0.16(+1.17%) |
May 23, 2024 | 13.93 | 14.03 | 13.67 | 13.71 | 122,579 | -0.23(-1.65%) |
May 22, 2024 | 14.00 | 14.05 | 13.81 | 13.94 | 172,648 | -0.12(-0.85%) |
May 21, 2024 | 14.20 | 14.20 | 14.03 | 14.06 | 78,408 | -0.11(-0.78%) |
May 20, 2024 | 14.12 | 14.19 | 14.08 | 14.17 | 95,852 | +0.05(+0.35%) |
May 17, 2024 | 14.10 | 14.16 | 14.09 | 14.12 | 71,471 | -0.07(-0.49%) |
May 16, 2024 | 14.16 | 14.20 | 14.12 | 14.19 | 67,575 | +0.06(+0.42%) |
May 15, 2024 | 14.27 | 14.32 | 14.13 | 14.13 | 114,143 | -0.13(-0.91%) |
May 14, 2024 | 14.19 | 14.28 | 14.14 | 14.26 | 55,283 | +0.07(+0.49%) |
May 13, 2024 | 14.27 | 14.36 | 14.16 | 14.19 | 99,411 | +0.05(+0.35%) |
May 10, 2024 | 14.01 | 14.16 | 14.01 | 14.14 | 94,212 | +0.13(+0.92%) |
May 09, 2024 | 14.31 | 14.47 | 13.98 | 14.01 | 170,349 | -0.07(-0.49%) |
May 08, 2024 | 14.24 | 14.31 | 14.08 | 14.08 | 75,848 | -0.16(-1.12%) |
May 07, 2024 | 14.27 | 14.31 | 14.15 | 14.24 | 101,777 | +0.00(+0.00%) |
May 06, 2024 | 14.17 | 14.28 | 14.11 | 14.24 | 81,035 | +0.02(+0.14%) |
May 03, 2024 | 14.20 | 14.26 | 14.17 | 14.22 | 50,016 | +0.08(+0.56%) |
May 02, 2024 | 14.22 | 14.22 | 14.09 | 14.14 | 50,086 | -0.02(-0.14%) |
May 01, 2024 | 14.11 | 14.27 | 14.11 | 14.16 | 88,609 | -0.06(-0.42%) |
Apr 30, 2024 | 14.09 | 14.23 | 14.07 | 14.22 | 88,204 | +0.10(+0.70%) |
Apr 29, 2024 | 14.19 | 14.20 | 14.09 | 14.12 | 72,726 | +0.01(+0.07%) |
Apr 26, 2024 | 14.08 | 14.21 | 14.07 | 14.11 | 105,017 | +0.06(+0.42%) |
Apr 25, 2024 | 14.04 | 14.15 | 13.99 | 14.05 | 75,714 | -0.01(-0.07%) |
Apr 24, 2024 | 14.09 | 14.14 | 14.01 | 14.06 | 53,736 | -0.08(-0.56%) |
Apr 23, 2024 | 14.10 | 14.17 | 14.09 | 14.14 | 82,454 | +0.01(+0.07%) |
Apr 22, 2024 | 13.96 | 14.16 | 13.92 | 14.13 | 93,593 | +0.17(+1.21%) |
Apr 19, 2024 | 13.82 | 14.08 | 13.82 | 13.96 | 111,664 | +0.08(+0.57%) |
Apr 18, 2024 | 13.79 | 13.97 | 13.73 | 13.88 | 79,322 | +0.09(+0.65%) |
Apr 17, 2024 | 13.73 | 13.86 | 13.71 | 13.79 | 87,444 | +0.14(+1.01%) |
Apr 16, 2024 | 13.81 | 13.81 | 13.64 | 13.65 | 102,699 | -0.06(-0.43%) |
Apr 15, 2024 | 13.76 | 13.97 | 13.70 | 13.71 | 104,196 | -0.05(-0.40%) |
Apr 12, 2024 | 13.88 | 13.98 | 13.69 | 13.77 | 113,478 | -0.12(-0.89%) |
Apr 11, 2024 | 13.92 | 13.96 | 13.74 | 13.89 | 126,139 | -0.07(-0.50%) |
Apr 10, 2024 | 13.74 | 14.00 | 13.67 | 13.96 | 157,487 | +0.18(+1.29%) |
Apr 09, 2024 | 13.71 | 13.81 | 13.67 | 13.78 | 65,713 | +0.09(+0.65%) |
Apr 08, 2024 | 13.74 | 13.78 | 13.62 | 13.69 | 82,144 | -0.01(-0.07%) |
Apr 05, 2024 | 13.65 | 13.80 | 13.64 | 13.70 | 82,529 | +0.08(+0.58%) |
Apr 04, 2024 | 13.76 | 13.84 | 13.59 | 13.62 | 99,606 | -0.14(-1.01%) |
Apr 03, 2024 | 13.71 | 13.88 | 13.71 | 13.76 | 87,680 | +0.08(+0.58%) |
Apr 02, 2024 | 13.78 | 13.84 | 13.64 | 13.68 | 158,773 | -0.19(-1.35%) |
Apr 01, 2024 | 14.09 | 14.09 | 13.83 | 13.87 | 142,206 | -0.20(-1.41%) |
Mar 28, 2024 | 14.03 | 14.16 | 14.15 | 14.07 | 162,013 | +0.08(+0.57%) |
Mar 27, 2024 | 13.84 | 14.04 | 13.84 | 13.99 | 148,171 | +0.19(+1.36%) |
Mar 26, 2024 | 13.68 | 13.82 | 13.68 | 13.80 | 90,432 | +0.12(+0.87%) |
Mar 25, 2024 | 13.66 | 13.80 | 13.60 | 13.68 | 120,061 | +0.05(+0.36%) |
Mar 22, 2024 | 13.78 | 13.80 | 13.60 | 13.63 | 128,083 | -0.15(-1.08%) |
Mar 21, 2024 | 13.68 | 13.81 | 13.58 | 13.78 | 93,594 | +0.07(+0.50%) |
Mar 20, 2024 | 13.66 | 13.77 | 13.56 | 13.71 | 96,768 | +0.05(+0.36%) |
Mar 19, 2024 | 13.71 | 13.77 | 13.61 | 13.66 | 150,942 | -0.06(-0.43%) |
Mar 18, 2024 | 13.73 | 13.84 | 13.57 | 13.72 | 83,633 | +0.04(+0.29%) |
Mar 15, 2024 | 13.68 | 13.75 | 13.63 | 13.68 | 145,570 | +0.09(+0.65%) |
Mar 14, 2024 | 14.00 | 14.00 | 13.58 | 13.59 | 119,980 | -0.34(-2.47%) |
Mar 13, 2024 | 13.86 | 14.03 | 13.83 | 13.94 | 80,010 | +0.06(+0.43%) |
Mar 12, 2024 | 13.84 | 13.89 | 13.73 | 13.88 | 95,819 | +0.11(+0.78%) |
Mar 11, 2024 | 13.71 | 13.91 | 13.70 | 13.77 | 124,044 | -0.05(-0.36%) |
Mar 08, 2024 | 13.76 | 13.88 | 13.68 | 13.82 | 108,784 | +0.16(+1.15%) |
Mar 07, 2024 | 13.66 | 13.75 | 13.52 | 13.66 | 108,717 | +0.08(+0.58%) |
Mar 06, 2024 | 13.40 | 13.60 | 13.34 | 13.58 | 90,602 | +0.19(+1.39%) |
Mar 05, 2024 | 13.47 | 13.57 | 13.37 | 13.40 | 97,513 | -0.05(-0.37%) |
Mar 04, 2024 | 13.54 | 13.57 | 13.37 | 13.45 | 138,048 | -0.08(-0.58%) |
Mar 01, 2024 | 13.58 | 13.58 | 13.34 | 13.53 | 149,786 | +0.00(+0.00%) |
Feb 29, 2024 | 13.64 | 13.76 | 13.41 | 13.53 | 217,721 | -0.12(-0.86%) |
Feb 28, 2024 | 13.93 | 14.00 | 13.58 | 13.64 | 166,643 | -0.32(-2.32%) |
Feb 27, 2024 | 14.02 | 14.02 | 13.84 | 13.97 | 100,986 | +0.01(+0.07%) |
Feb 26, 2024 | 14.18 | 14.18 | 13.90 | 13.96 | 107,569 | -0.08(-0.56%) |
Feb 23, 2024 | 14.15 | 14.16 | 13.90 | 14.04 | 100,949 | -0.08(-0.56%) |
Feb 22, 2024 | 14.32 | 14.50 | 14.04 | 14.12 | 746,851 | -0.28(-1.91%) |
Feb 21, 2024 | 13.88 | 14.41 | 13.86 | 14.39 | 686,677 | +0.46(+3.32%) |
Feb 20, 2024 | 14.15 | 14.15 | 13.93 | 13.93 | 164,312 | -0.25(-1.73%) |
Feb 16, 2024 | 13.85 | 14.18 | 13.75 | 14.17 | 789,902 | +0.25(+1.83%) |
Feb 15, 2024 | 13.52 | 13.97 | 13.52 | 13.92 | 476,052 | +0.38(+2.82%) |
Feb 14, 2024 | 13.56 | 13.58 | 13.39 | 13.54 | 155,642 | +0.13(+0.95%) |
Feb 13, 2024 | 13.69 | 13.69 | 13.39 | 13.41 | 173,310 | -0.24(-1.79%) |
Feb 12, 2024 | 13.56 | 13.72 | 13.54 | 13.66 | 158,436 | +0.10(+0.72%) |
Feb 09, 2024 | 13.39 | 13.61 | 13.35 | 13.56 | 234,100 | +0.24(+1.84%) |
Feb 08, 2024 | 13.20 | 13.32 | 13.14 | 13.31 | 171,516 | +0.14(+1.04%) |
Feb 07, 2024 | 13.62 | 13.66 | 13.00 | 13.18 | 423,385 | -0.47(-3.44%) |
Feb 06, 2024 | 13.71 | 13.73 | 13.52 | 13.65 | 125,098 | -0.06(-0.43%) |
Feb 05, 2024 | 13.72 | 13.74 | 13.52 | 13.71 | 149,916 | -0.06(-0.43%) |
Feb 02, 2024 | 13.76 | 13.86 | 13.71 | 13.76 | 187,393 | -0.01(-0.07%) |
Feb 01, 2024 | 14.09 | 14.09 | 13.56 | 13.77 | 335,887 | -0.31(-2.22%) |
Jan 31, 2024 | 14.37 | 14.39 | 14.05 | 14.09 | 324,731 | -0.27(-1.91%) |
Jan 30, 2024 | 14.39 | 14.48 | 14.30 | 14.36 | 175,810 | -0.04(-0.27%) |
Jan 29, 2024 | 14.22 | 14.45 | 14.16 | 14.40 | 261,083 | +0.23(+1.66%) |
Jan 26, 2024 | 14.15 | 14.17 | 14.14 | 14.16 | 124,732 | +0.03(+0.21%) |
Jan 25, 2024 | 14.14 | 14.17 | 14.08 | 14.14 | 135,415 | +0.01(+0.07%) |
Jan 24, 2024 | 14.15 | 14.18 | 14.10 | 14.13 | 150,130 | -0.02(-0.14%) |
Jan 23, 2024 | 14.15 | 14.21 | 14.12 | 14.15 | 176,094 | +0.00(+0.00%) |
Jan 22, 2024 | 14.17 | 14.22 | 14.12 | 14.15 | 152,404 | +0.05(+0.35%) |
Jan 19, 2024 | 14.14 | 14.15 | 14.02 | 14.10 | 152,670 | +0.03(+0.21%) |
Jan 18, 2024 | 14.13 | 14.13 | 14.00 | 14.07 | 167,256 | -0.06(-0.41%) |
Jan 17, 2024 | 14.22 | 14.24 | 14.04 | 14.13 | 201,426 | -0.14(-0.95%) |
Jan 16, 2024 | 14.38 | 14.43 | 14.24 | 14.26 | 196,324 | -0.08(-0.54%) |
Jan 12, 2024 | 14.34 | 14.40 | 14.29 | 14.34 | 202,912 | -0.01(-0.07%) |
Jan 11, 2024 | 14.40 | 14.42 | 14.18 | 14.35 | 183,343 | -0.01(-0.07%) |
Jan 10, 2024 | 14.38 | 14.39 | 14.19 | 14.36 | 153,316 | -0.08(-0.54%) |
Jan 09, 2024 | 14.54 | 14.54 | 14.39 | 14.44 | 131,004 | -0.11(-0.74%) |
Jan 08, 2024 | 14.41 | 14.54 | 14.39 | 14.54 | 201,243 | +0.14(+0.94%) |
Jan 05, 2024 | 14.40 | 14.49 | 14.28 | 14.41 | 133,236 | +0.01(+0.07%) |
Jan 04, 2024 | 13.96 | 14.50 | 13.96 | 14.40 | 274,557 | +0.39(+2.78%) |
Jan 03, 2024 | 13.82 | 14.05 | 13.76 | 14.01 | 179,978 | +0.17(+1.19%) |
Jan 02, 2024 | 13.80 | 13.85 | 13.66 | 13.84 | 167,806 | +0.09(+0.64%) |
Dec 29, 2023 | 13.80 | 13.89 | 13.72 | 13.76 | 235,438 | -0.04(-0.28%) |
Dec 28, 2023 | 13.80 | 13.85 | 13.77 | 13.79 | 180,818 | -0.02(-0.14%) |
Dec 27, 2023 | 13.90 | 13.97 | 13.79 | 13.81 | 232,614 | -0.09(-0.63%) |
Dec 26, 2023 | 13.81 | 13.94 | 13.79 | 13.90 | 227,840 | +0.15(+1.06%) |
Dec 22, 2023 | 13.77 | 13.93 | 13.73 | 13.76 | 163,860 | +0.08(+0.57%) |
Dec 21, 2023 | 13.85 | 13.87 | 13.64 | 13.68 | 161,657 | -0.02(-0.14%) |
Dec 20, 2023 | 13.89 | 13.92 | 13.68 | 13.70 | 160,328 | -0.18(-1.26%) |
Dec 19, 2023 | 13.90 | 13.90 | 13.81 | 13.87 | 293,806 | +0.00(+0.00%) |
Dec 18, 2023 | 14.04 | 14.04 | 13.81 | 13.87 | 235,030 | -0.16(-1.11%) |
Dec 15, 2023 | 13.98 | 14.05 | 13.78 | 14.03 | 387,777 | +0.20(+1.48%) |
Dec 14, 2023 | 13.97 | 14.04 | 13.74 | 13.82 | 235,358 | -0.09(-0.63%) |
Dec 13, 2023 | 13.51 | 13.95 | 13.40 | 13.91 | 349,057 | +0.40(+2.93%) |
Dec 12, 2023 | 13.61 | 13.61 | 13.46 | 13.51 | 119,180 | -0.02(-0.14%) |
Dec 11, 2023 | 13.79 | 13.84 | 13.52 | 13.53 | 153,839 | -0.20(-1.48%) |
Dec 08, 2023 | 13.69 | 13.75 | 13.51 | 13.74 | 189,130 | +0.10(+0.71%) |
Dec 07, 2023 | 13.20 | 13.67 | 13.20 | 13.64 | 270,469 | +0.45(+3.41%) |
Dec 06, 2023 | 13.26 | 13.33 | 13.18 | 13.19 | 157,302 | -0.09(-0.69%) |
Dec 05, 2023 | 13.29 | 13.34 | 13.12 | 13.28 | 219,243 | -0.09(-0.65%) |
Dec 04, 2023 | 13.09 | 13.41 | 13.03 | 13.37 | 262,542 | +0.23(+1.77%) |
Dec 01, 2023 | 13.08 | 13.17 | 12.94 | 13.14 | 384,505 | +0.09(+0.70%) |
Nov 30, 2023 | 13.21 | 13.23 | 13.03 | 13.05 | 273,535 | -0.08(-0.62%) |
Nov 29, 2023 | 13.36 | 13.39 | 13.09 | 13.13 | 338,295 | -0.22(-1.63%) |
Nov 28, 2023 | 13.42 | 13.44 | 13.08 | 13.35 | 701,725 | -0.03(-0.20%) |
Nov 27, 2023 | 13.47 | 13.47 | 13.36 | 13.37 | 149,600 | -0.09(-0.67%) |
Nov 24, 2023 | 13.45 | 13.47 | 13.42 | 13.46 | 119,716 | +0.10(+0.75%) |
Nov 22, 2023 | 13.30 | 13.38 | 13.27 | 13.36 | 141,797 | +0.05(+0.41%) |
Nov 21, 2023 | 13.43 | 13.43 | 13.26 | 13.31 | 168,301 | -0.08(-0.61%) |
Nov 20, 2023 | 13.39 | 13.46 | 13.38 | 13.39 | 147,871 | +0.00(+0.00%) |
Nov 17, 2023 | 13.45 | 13.46 | 13.31 | 13.39 | 186,495 | +0.07(+0.55%) |
Nov 16, 2023 | 13.37 | 13.39 | 13.30 | 13.32 | 158,663 | -0.03(-0.20%) |
Nov 15, 2023 | 13.32 | 13.41 | 13.28 | 13.35 | 146,942 | +0.07(+0.54%) |
Nov 14, 2023 | 13.22 | 13.32 | 13.22 | 13.27 | 182,194 | +0.12(+0.89%) |
Nov 13, 2023 | 13.00 | 13.17 | 13.00 | 13.16 | 106,859 | +0.05(+0.41%) |
Nov 10, 2023 | 13.11 | 13.23 | 13.09 | 13.10 | 87,640 | +0.01(+0.07%) |
Nov 09, 2023 | 13.20 | 13.26 | 13.09 | 13.09 | 117,969 | -0.08(-0.62%) |
Nov 08, 2023 | 12.95 | 13.21 | 12.93 | 13.17 | 148,294 | +0.18(+1.39%) |
Nov 07, 2023 | 13.27 | 13.27 | 12.89 | 12.99 | 239,295 | -0.30(-2.24%) |
Nov 06, 2023 | 13.33 | 13.37 | 13.13 | 13.29 | 248,052 | -0.02(-0.14%) |
Nov 03, 2023 | 12.99 | 13.36 | 12.91 | 13.31 | 331,103 | +0.50(+3.92%) |
Nov 02, 2023 | 12.32 | 12.85 | 12.15 | 12.81 | 455,648 | +0.50(+4.08%) |
Nov 01, 2023 | 12.07 | 12.35 | 12.01 | 12.31 | 217,695 | +0.30(+2.54%) |
Oct 31, 2023 | 12.07 | 12.27 | 11.97 | 12.00 | 270,978 | +0.02(+0.15%) |
Oct 30, 2023 | 11.90 | 12.02 | 11.76 | 11.98 | 187,953 | +0.17(+1.44%) |
Oct 27, 2023 | 11.90 | 11.99 | 11.75 | 11.81 | 175,538 | -0.05(-0.45%) |
Oct 26, 2023 | 11.67 | 11.89 | 11.64 | 11.87 | 196,245 | +0.31(+2.71%) |
Oct 25, 2023 | 11.55 | 11.78 | 11.50 | 11.55 | 219,435 | -0.01(-0.08%) |
Oct 24, 2023 | 11.38 | 11.64 | 11.34 | 11.56 | 266,715 | +0.59(+5.39%) |
Oct 23, 2023 | 11.06 | 11.12 | 10.97 | 10.97 | 87,553 | -0.12(-1.05%) |
Oct 20, 2023 | 11.13 | 11.20 | 11.06 | 11.09 | 89,466 | -0.09(-0.80%) |
Oct 19, 2023 | 11.24 | 11.33 | 11.17 | 11.18 | 75,445 | -0.08(-0.72%) |
Oct 18, 2023 | 11.35 | 11.44 | 11.26 | 11.26 | 118,776 | -0.13(-1.17%) |
Oct 17, 2023 | 11.35 | 11.40 | 11.29 | 11.39 | 122,412 | +0.04(+0.39%) |
Oct 16, 2023 | 11.21 | 11.43 | 11.27 | 11.35 | 156,836 | +0.14(+1.27%) |
Oct 13, 2023 | 11.26 | 11.33 | 11.21 | 11.21 | 80,380 | -0.01(-0.08%) |
Oct 12, 2023 | 11.35 | 11.35 | 11.18 | 11.21 | 138,061 | -0.09(-0.79%) |
Oct 11, 2023 | 11.24 | 11.33 | 11.22 | 11.30 | 123,192 | +0.11(+0.95%) |
Oct 10, 2023 | 11.33 | 11.38 | 11.20 | 11.20 | 89,620 | -0.09(-0.79%) |
Oct 09, 2023 | 11.20 | 11.34 | 11.16 | 11.29 | 78,143 | +0.06(+0.56%) |
Oct 06, 2023 | 11.14 | 11.29 | 11.13 | 11.22 | 84,587 | +0.06(+0.56%) |
Oct 05, 2023 | 11.13 | 11.21 | 11.06 | 11.16 | 119,575 | +0.05(+0.48%) |
Oct 04, 2023 | 11.10 | 11.16 | 10.97 | 11.11 | 107,196 | +0.01(+0.08%) |
Oct 03, 2023 | 11.21 | 11.23 | 10.81 | 11.10 | 232,137 | -0.18(-1.58%) |