Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.14 | 15.41 | 15.12 | 15.29 | 56,001 | +0.19(+1.26%) |
May 30, 2024 | 15.09 | 15.13 | 15.05 | 15.10 | 23,429 | +0.08(+0.53%) |
May 29, 2024 | 15.19 | 15.33 | 15.00 | 15.02 | 13,587 | -0.36(-2.34%) |
May 28, 2024 | 15.53 | 15.53 | 15.25 | 15.38 | 33,613 | -0.17(-1.09%) |
May 27, 2024 | 15.48 | 15.58 | 15.34 | 15.55 | 10,764 | +0.05(+0.32%) |
May 24, 2024 | 15.39 | 15.56 | 15.39 | 15.50 | 18,261 | +0.09(+0.58%) |
May 23, 2024 | 15.72 | 15.72 | 15.39 | 15.41 | 7,806 | -0.29(-1.85%) |
May 22, 2024 | 15.87 | 15.90 | 15.70 | 15.70 | 23,255 | -0.17(-1.07%) |
May 21, 2024 | 15.96 | 16.02 | 15.87 | 15.87 | 15,650 | -0.08(-0.50%) |
May 17, 2024 | 15.95 | 0 | -0.08(-0.50%) | |||
May 16, 2024 | 16.02 | 16.08 | 15.98 | 16.03 | 12,509 | -0.03(-0.19%) |
May 15, 2024 | 16.13 | 16.18 | 16.02 | 16.06 | 26,144 | +0.02(+0.12%) |
May 14, 2024 | 16.23 | 16.33 | 16.04 | 16.04 | 92,599 | -0.17(-1.05%) |
May 13, 2024 | 16.14 | 16.26 | 16.14 | 16.21 | 13,701 | +0.08(+0.50%) |
May 10, 2024 | 16.14 | 16.25 | 16.13 | 16.13 | 16,320 | -0.04(-0.25%) |
May 09, 2024 | 16.15 | 16.21 | 16.08 | 16.17 | 40,806 | +0.05(+0.31%) |
May 08, 2024 | 15.54 | 16.12 | 15.54 | 16.12 | 107,324 | +0.43(+2.74%) |
May 07, 2024 | 15.49 | 15.69 | 15.48 | 15.69 | 33,849 | +0.21(+1.36%) |
May 06, 2024 | 15.29 | 15.48 | 15.20 | 15.48 | 25,989 | +0.22(+1.44%) |
May 03, 2024 | 15.16 | 15.31 | 15.10 | 15.26 | 21,383 | +0.27(+1.80%) |
May 02, 2024 | 15.00 | 15.16 | 14.99 | 14.99 | 38,029 | +0.07(+0.47%) |
May 01, 2024 | 15.44 | 15.44 | 14.92 | 14.92 | 181,839 | -0.28(-1.84%) |
Apr 30, 2024 | 15.42 | 15.45 | 15.20 | 15.20 | 22,203 | -0.24(-1.55%) |
Apr 29, 2024 | 15.52 | 15.54 | 15.35 | 15.44 | 22,491 | -0.06(-0.39%) |
Apr 26, 2024 | 15.54 | 15.56 | 15.50 | 15.50 | 42,298 | -0.05(-0.32%) |
Apr 25, 2024 | 15.52 | 15.57 | 15.52 | 15.55 | 26,828 | -0.04(-0.26%) |
Apr 24, 2024 | 15.58 | 15.60 | 15.50 | 15.59 | 18,336 | +0.04(+0.26%) |
Apr 23, 2024 | 15.61 | 15.72 | 15.55 | 15.55 | 46,689 | -0.09(-0.58%) |
Apr 22, 2024 | 15.61 | 15.82 | 15.61 | 15.64 | 21,058 | +0.05(+0.32%) |
Apr 19, 2024 | 15.35 | 15.70 | 15.34 | 15.59 | 20,887 | +0.22(+1.43%) |
Apr 18, 2024 | 15.46 | 15.53 | 15.34 | 15.37 | 10,792 | -0.06(-0.39%) |
Apr 17, 2024 | 15.69 | 15.69 | 15.39 | 15.43 | 20,497 | -0.22(-1.41%) |
Apr 16, 2024 | 15.57 | 15.72 | 15.52 | 15.65 | 47,155 | +0.12(+0.77%) |
Apr 15, 2024 | 15.61 | 15.69 | 15.50 | 15.53 | 18,271 | -0.03(-0.19%) |
Apr 12, 2024 | 15.74 | 15.74 | 15.50 | 15.56 | 24,589 | -0.19(-1.21%) |
Apr 11, 2024 | 15.78 | 15.78 | 15.50 | 15.75 | 12,340 | +0.14(+0.90%) |
Apr 10, 2024 | 15.69 | 15.81 | 15.61 | 15.61 | 10,438 | -0.34(-2.13%) |
Apr 09, 2024 | 15.99 | 16.10 | 15.95 | 15.95 | 17,905 | -0.03(-0.19%) |
Apr 08, 2024 | 15.68 | 15.98 | 15.68 | 15.98 | 9,496 | +0.27(+1.72%) |
Apr 05, 2024 | 15.73 | 15.77 | 15.63 | 15.71 | 7,601 | +0.15(+0.96%) |
Apr 04, 2024 | 15.71 | 15.80 | 15.56 | 15.56 | 10,592 | -0.05(-0.32%) |
Apr 03, 2024 | 15.71 | 15.77 | 15.55 | 15.61 | 27,814 | +0.06(+0.39%) |
Apr 02, 2024 | 15.74 | 15.79 | 15.55 | 15.55 | 16,609 | -0.21(-1.33%) |
Apr 01, 2024 | 15.57 | 15.85 | 15.57 | 15.76 | 13,214 | -0.19(-1.19%) |
Mar 28, 2024 | 15.95 | 0 | +0.03(+0.19%) | |||
Mar 27, 2024 | 15.69 | 15.93 | 15.69 | 15.92 | 12,924 | +0.25(+1.60%) |
Mar 26, 2024 | 15.50 | 15.78 | 15.50 | 15.67 | 25,623 | +0.17(+1.10%) |
Mar 25, 2024 | 15.55 | 15.73 | 15.50 | 15.50 | 16,050 | -0.06(-0.39%) |
Mar 22, 2024 | 15.81 | 15.84 | 15.55 | 15.56 | 19,589 | -0.31(-1.95%) |
Mar 21, 2024 | 15.94 | 16.01 | 15.87 | 15.87 | 14,242 | -0.05(-0.31%) |
Mar 20, 2024 | 15.90 | 15.99 | 15.86 | 15.92 | 7,875 | -0.02(-0.13%) |
Mar 19, 2024 | 15.85 | 16.03 | 15.85 | 15.94 | 13,551 | +0.06(+0.38%) |
Mar 18, 2024 | 16.05 | 16.09 | 15.85 | 15.88 | 18,516 | -0.13(-0.81%) |
Mar 15, 2024 | 15.98 | 16.14 | 15.98 | 16.01 | 22,143 | -0.02(-0.12%) |
Mar 14, 2024 | 16.02 | 16.09 | 15.88 | 16.03 | 16,489 | +0.01(+0.06%) |
Mar 13, 2024 | 16.35 | 16.35 | 16.02 | 16.02 | 34,627 | -0.30(-1.84%) |
Mar 12, 2024 | 16.30 | 16.33 | 16.13 | 16.32 | 20,313 | -0.03(-0.18%) |
Mar 11, 2024 | 16.27 | 16.35 | 16.21 | 16.35 | 13,690 | +0.11(+0.68%) |
Mar 08, 2024 | 16.14 | 16.25 | 16.10 | 16.24 | 27,910 | +0.15(+0.93%) |
Mar 07, 2024 | 15.96 | 16.12 | 15.96 | 16.09 | 27,324 | +0.23(+1.45%) |
Mar 06, 2024 | 15.75 | 15.94 | 15.75 | 15.86 | 10,791 | +0.10(+0.63%) |
Mar 05, 2024 | 15.85 | 15.97 | 15.76 | 15.76 | 5,773 | -0.07(-0.44%) |
Mar 04, 2024 | 15.72 | 15.95 | 15.72 | 15.83 | 10,030 | +0.03(+0.19%) |
Mar 01, 2024 | 15.84 | 16.08 | 15.75 | 15.80 | 22,580 | +0.05(+0.32%) |
Feb 29, 2024 | 15.82 | 16.00 | 15.75 | 15.75 | 41,645 | -0.08(-0.51%) |
Feb 28, 2024 | 15.87 | 15.87 | 15.76 | 15.83 | 10,717 | -0.14(-0.88%) |
Feb 27, 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 16,633 | +0.09(+0.57%) |
Feb 26, 2024 | 16.13 | 16.13 | 15.79 | 15.88 | 16,039 | -0.20(-1.24%) |
Feb 23, 2024 | 15.87 | 16.08 | 15.83 | 16.08 | 22,772 | +0.14(+0.88%) |
Feb 22, 2024 | 15.99 | 15.99 | 15.80 | 15.94 | 11,876 | -0.03(-0.19%) |
Feb 21, 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 27,450 | +0.11(+0.69%) |
Feb 20, 2024 | 15.78 | 15.94 | 15.75 | 15.86 | 21,642 | +0.10(+0.63%) |
Feb 16, 2024 | 15.76 | 0 | +0.12(+0.77%) | |||
Feb 15, 2024 | 14.95 | 15.69 | 14.95 | 15.64 | 59,350 | +0.74(+4.97%) |
Feb 14, 2024 | 14.45 | 14.90 | 14.45 | 14.90 | 29,636 | +0.34(+2.34%) |
Feb 13, 2024 | 15.00 | 15.00 | 14.50 | 14.56 | 52,320 | -0.54(-3.58%) |
Feb 12, 2024 | 15.15 | 15.26 | 15.07 | 15.10 | 10,474 | -0.02(-0.13%) |
Feb 09, 2024 | 15.18 | 15.18 | 15.03 | 15.12 | 13,027 | +0.03(+0.20%) |
Feb 08, 2024 | 15.14 | 15.16 | 15.00 | 15.09 | 27,908 | -0.01(-0.07%) |
Feb 07, 2024 | 15.03 | 15.18 | 15.03 | 15.10 | 19,317 | -0.09(-0.59%) |
Feb 06, 2024 | 15.07 | 15.19 | 15.00 | 15.19 | 53,191 | +0.14(+0.93%) |
Feb 05, 2024 | 15.10 | 15.30 | 15.01 | 15.05 | 24,515 | -0.37(-2.40%) |
Feb 02, 2024 | 15.23 | 15.46 | 15.10 | 15.42 | 37,271 | +0.09(+0.59%) |
Feb 01, 2024 | 15.06 | 15.35 | 15.01 | 15.33 | 15,136 | +0.19(+1.25%) |
Jan 31, 2024 | 15.11 | 15.29 | 15.11 | 15.14 | 19,754 | -0.17(-1.11%) |
Jan 30, 2024 | 15.30 | 15.38 | 15.11 | 15.31 | 12,347 | +0.02(+0.13%) |
Jan 29, 2024 | 15.24 | 15.33 | 15.11 | 15.29 | 16,541 | -0.06(-0.39%) |
Jan 26, 2024 | 15.32 | 15.35 | 15.13 | 15.35 | 18,103 | +0.03(+0.20%) |
Jan 25, 2024 | 15.33 | 15.34 | 15.20 | 15.32 | 24,610 | +0.14(+0.92%) |
Jan 24, 2024 | 15.05 | 15.27 | 15.05 | 15.18 | 35,086 | +0.07(+0.46%) |
Jan 23, 2024 | 14.97 | 15.23 | 14.90 | 15.11 | 110,273 | +0.25(+1.68%) |
Jan 22, 2024 | 14.83 | 15.01 | 14.71 | 14.86 | 65,861 | -0.10(-0.67%) |
Jan 19, 2024 | 14.74 | 15.01 | 14.74 | 14.96 | 15,247 | +0.29(+1.98%) |
Jan 18, 2024 | 14.83 | 14.85 | 14.65 | 14.67 | 22,345 | -0.18(-1.21%) |
Jan 17, 2024 | 15.07 | 15.07 | 14.75 | 14.85 | 19,338 | -0.42(-2.75%) |
Jan 16, 2024 | 15.14 | 15.27 | 15.00 | 15.27 | 12,476 | +0.10(+0.66%) |
Jan 15, 2024 | 15.21 | 15.22 | 15.07 | 15.17 | 15,349 | +0.03(+0.20%) |
Jan 12, 2024 | 15.09 | 15.19 | 15.03 | 15.14 | 11,599 | -0.07(-0.46%) |
Jan 11, 2024 | 15.23 | 15.23 | 14.93 | 15.21 | 14,657 | +0.09(+0.60%) |
Jan 10, 2024 | 15.15 | 15.23 | 15.10 | 15.12 | 10,280 | +0.04(+0.27%) |
Jan 09, 2024 | 15.04 | 15.14 | 15.03 | 15.08 | 6,076 | -0.12(-0.79%) |
Jan 08, 2024 | 15.25 | 15.29 | 14.95 | 15.20 | 32,672 | +0.26(+1.74%) |
Jan 05, 2024 | 14.93 | 14.97 | 14.68 | 14.94 | 16,940 | +0.22(+1.49%) |
Jan 04, 2024 | 14.79 | 14.86 | 14.65 | 14.72 | 25,246 | +0.04(+0.27%) |
Jan 03, 2024 | 14.70 | 14.72 | 14.50 | 14.68 | 23,529 | +0.00(+0.00%) |
Jan 02, 2024 | 14.94 | 14.95 | 14.67 | 14.68 | 19,117 | -0.09(-0.61%) |
Dec 29, 2023 | 14.77 | 0 | -0.02(-0.14%) | |||
Dec 28, 2023 | 14.93 | 14.95 | 14.73 | 14.79 | 14,579 | -0.12(-0.80%) |
Dec 27, 2023 | 14.54 | 15.01 | 14.54 | 14.91 | 23,439 | +0.22(+1.50%) |
Dec 22, 2023 | 14.69 | 0 | +0.03(+0.20%) | |||
Dec 21, 2023 | 14.32 | 14.70 | 14.32 | 14.66 | 78,661 | +0.21(+1.45%) |
Dec 20, 2023 | 14.42 | 14.66 | 14.42 | 14.45 | 61,685 | -0.10(-0.69%) |
Dec 19, 2023 | 14.56 | 14.66 | 14.44 | 14.55 | 30,429 | +0.15(+1.04%) |
Dec 18, 2023 | 14.30 | 14.46 | 14.20 | 14.40 | 49,222 | +0.13(+0.91%) |
Dec 15, 2023 | 14.70 | 14.70 | 14.24 | 14.27 | 60,858 | -0.43(-2.93%) |
Dec 14, 2023 | 14.62 | 14.90 | 14.62 | 14.70 | 40,450 | +0.07(+0.48%) |
Dec 13, 2023 | 14.22 | 14.65 | 14.04 | 14.63 | 28,988 | +0.59(+4.20%) |
Dec 12, 2023 | 14.20 | 14.20 | 14.01 | 14.04 | 10,858 | -0.19(-1.34%) |
Dec 11, 2023 | 14.23 | 14.31 | 14.20 | 14.23 | 57,103 | -0.12(-0.84%) |
Dec 08, 2023 | 14.32 | 14.36 | 14.24 | 14.35 | 27,957 | +0.09(+0.63%) |
Dec 07, 2023 | 14.20 | 14.30 | 14.17 | 14.26 | 19,620 | +0.12(+0.85%) |
Dec 06, 2023 | 13.92 | 14.17 | 13.89 | 14.14 | 32,324 | +0.25(+1.80%) |
Dec 05, 2023 | 13.75 | 13.89 | 13.74 | 13.89 | 23,519 | +0.16(+1.17%) |
Dec 04, 2023 | 13.68 | 14.04 | 13.68 | 13.73 | 32,800 | -0.19(-1.36%) |
Dec 01, 2023 | 13.68 | 13.94 | 13.65 | 13.92 | 22,290 | +0.37(+2.73%) |
Nov 30, 2023 | 13.32 | 13.67 | 13.23 | 13.55 | 73,429 | +0.26(+1.96%) |
Nov 29, 2023 | 13.42 | 13.49 | 13.27 | 13.29 | 45,450 | -0.06(-0.45%) |
Nov 28, 2023 | 13.54 | 13.54 | 13.24 | 13.35 | 26,360 | -0.01(-0.07%) |
Nov 27, 2023 | 13.29 | 13.53 | 13.29 | 13.36 | 13,823 | -0.15(-1.11%) |
Nov 24, 2023 | 13.47 | 13.56 | 13.44 | 13.51 | 10,998 | +0.02(+0.15%) |
Nov 23, 2023 | 13.43 | 13.60 | 13.40 | 13.49 | 25,038 | +0.06(+0.45%) |
Nov 22, 2023 | 13.16 | 13.43 | 13.08 | 13.43 | 83,731 | +0.27(+2.05%) |
Nov 21, 2023 | 13.42 | 13.42 | 13.16 | 13.16 | 27,961 | -0.26(-1.94%) |
Nov 20, 2023 | 13.47 | 13.58 | 13.41 | 13.42 | 53,346 | -0.13(-0.96%) |
Nov 17, 2023 | 13.56 | 13.57 | 13.37 | 13.55 | 17,741 | +0.13(+0.97%) |
Nov 16, 2023 | 13.97 | 13.97 | 13.42 | 13.42 | 25,293 | -0.22(-1.61%) |
Nov 15, 2023 | 13.73 | 13.90 | 13.61 | 13.64 | 16,316 | -0.06(-0.44%) |
Nov 14, 2023 | 13.33 | 13.72 | 13.33 | 13.70 | 71,396 | +0.59(+4.50%) |
Nov 13, 2023 | 13.73 | 13.73 | 13.08 | 13.11 | 40,270 | -0.22(-1.65%) |
Nov 10, 2023 | 13.72 | 13.72 | 13.27 | 13.33 | 28,891 | -0.04(-0.30%) |
Nov 09, 2023 | 13.42 | 13.60 | 13.30 | 13.37 | 36,130 | -0.20(-1.47%) |
Nov 08, 2023 | 13.21 | 13.67 | 13.21 | 13.57 | 54,453 | +0.35(+2.65%) |
Nov 07, 2023 | 13.40 | 13.40 | 13.17 | 13.22 | 45,942 | -0.19(-1.42%) |
Nov 06, 2023 | 13.88 | 13.88 | 13.39 | 13.41 | 16,985 | -0.29(-2.12%) |
Nov 03, 2023 | 13.61 | 13.92 | 13.61 | 13.70 | 45,562 | +0.14(+1.03%) |
Nov 02, 2023 | 13.40 | 13.76 | 13.40 | 13.56 | 82,554 | +0.34(+2.57%) |
Nov 01, 2023 | 13.16 | 13.31 | 13.10 | 13.22 | 62,423 | +0.10(+0.76%) |
Oct 31, 2023 | 13.50 | 13.50 | 13.12 | 13.12 | 30,476 | -0.37(-2.74%) |
Oct 30, 2023 | 13.59 | 13.68 | 13.43 | 13.49 | 55,428 | -0.10(-0.74%) |
Oct 27, 2023 | 13.70 | 13.70 | 13.52 | 13.59 | 33,586 | -0.20(-1.45%) |
Oct 26, 2023 | 13.74 | 14.04 | 13.69 | 13.79 | 17,539 | +0.10(+0.73%) |
Oct 25, 2023 | 14.31 | 14.31 | 13.56 | 13.69 | 43,660 | -0.49(-3.46%) |
Oct 24, 2023 | 14.20 | 14.36 | 14.16 | 14.18 | 56,397 | -0.09(-0.63%) |
Oct 23, 2023 | 14.17 | 14.29 | 13.89 | 14.27 | 18,177 | +0.07(+0.49%) |
Oct 20, 2023 | 14.67 | 14.72 | 14.17 | 14.20 | 37,723 | -0.61(-4.12%) |
Oct 19, 2023 | 15.22 | 15.38 | 14.78 | 14.81 | 45,283 | -0.63(-4.08%) |
Oct 18, 2023 | 15.39 | 15.44 | 15.19 | 15.44 | 54,174 | +0.07(+0.46%) |
Oct 17, 2023 | 15.24 | 15.44 | 15.20 | 15.37 | 23,363 | +0.15(+0.99%) |
Oct 16, 2023 | 14.95 | 15.23 | 14.91 | 15.22 | 18,287 | +0.32(+2.15%) |
Oct 13, 2023 | 15.00 | 15.04 | 14.87 | 14.90 | 9,094 | -0.08(-0.53%) |
Oct 12, 2023 | 15.19 | 15.25 | 14.98 | 14.98 | 37,946 | -0.24(-1.58%) |
Oct 11, 2023 | 15.32 | 15.43 | 15.19 | 15.22 | 18,300 | -0.03(-0.20%) |
Oct 10, 2023 | 15.06 | 15.25 | 15.01 | 15.25 | 25,701 | +0.26(+1.73%) |
Oct 06, 2023 | 14.99 | 0 | +0.18(+1.22%) | |||
Oct 05, 2023 | 14.68 | 14.85 | 14.67 | 14.81 | 11,327 | +0.22(+1.51%) |
Oct 04, 2023 | 14.43 | 14.64 | 14.43 | 14.59 | 15,502 | +0.29(+2.03%) |
Oct 03, 2023 | 14.49 | 14.49 | 14.17 | 14.30 | 65,454 | -0.10(-0.69%) |