Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.25 | 15.35 | 15.25 | 15.34 | 63,022 | +0.19(+1.25%) |
May 16, 2024 | 15.19 | 15.22 | 15.12 | 15.15 | 8,534 | +0.01(+0.07%) |
May 15, 2024 | 15.14 | 15.18 | 15.05 | 15.14 | 10,709 | +0.13(+0.87%) |
May 14, 2024 | 14.91 | 15.04 | 14.91 | 15.01 | 80,550 | +0.10(+0.67%) |
May 13, 2024 | 15.05 | 15.05 | 14.88 | 14.91 | 12,296 | +0.05(+0.34%) |
May 10, 2024 | 14.94 | 14.95 | 14.85 | 14.86 | 20,581 | -0.07(-0.45%) |
May 09, 2024 | 14.77 | 14.93 | 14.76 | 14.93 | 22,583 | +0.15(+1.00%) |
May 08, 2024 | 14.90 | 14.90 | 14.77 | 14.78 | 55,295 | -0.19(-1.27%) |
May 07, 2024 | 15.08 | 15.08 | 14.97 | 14.97 | 30,350 | -0.09(-0.60%) |
May 06, 2024 | 15.12 | 15.12 | 15.04 | 15.06 | 20,721 | -0.02(-0.13%) |
May 03, 2024 | 15.07 | 15.10 | 15.02 | 15.08 | 14,215 | +0.14(+0.91%) |
May 02, 2024 | 14.91 | 14.96 | 14.82 | 14.94 | 6,037 | +0.17(+1.17%) |
May 01, 2024 | 14.72 | 14.78 | 14.72 | 14.77 | 755 | +0.05(+0.34%) |
Apr 30, 2024 | 14.78 | 14.85 | 14.71 | 14.72 | 13,311 | -0.08(-0.54%) |
Apr 29, 2024 | 14.72 | 14.88 | 14.69 | 14.80 | 20,648 | +0.09(+0.61%) |
Apr 26, 2024 | 14.77 | 14.77 | 14.71 | 14.71 | 8,202 | -0.15(-0.98%) |
Apr 25, 2024 | 14.76 | 14.88 | 14.76 | 14.86 | 10,080 | -0.01(-0.09%) |
Apr 24, 2024 | 14.91 | 14.91 | 14.83 | 14.87 | 12,867 | -0.09(-0.61%) |
Apr 23, 2024 | 14.80 | 14.96 | 14.80 | 14.96 | 17,806 | +0.31(+2.10%) |
Apr 22, 2024 | 14.63 | 14.70 | 14.59 | 14.65 | 11,368 | +0.13(+0.88%) |
Apr 19, 2024 | 14.53 | 14.56 | 14.47 | 14.53 | 14,408 | -0.04(-0.28%) |
Apr 18, 2024 | 14.65 | 14.66 | 14.57 | 14.57 | 13,960 | +0.10(+0.69%) |
Apr 17, 2024 | 14.51 | 14.53 | 14.44 | 14.47 | 17,386 | +0.06(+0.38%) |
Apr 16, 2024 | 14.51 | 14.51 | 14.40 | 14.41 | 15,211 | -0.25(-1.71%) |
Apr 15, 2024 | 14.73 | 14.76 | 14.61 | 14.66 | 14,576 | -0.03(-0.22%) |
Apr 12, 2024 | 14.70 | 14.75 | 14.66 | 14.69 | 4,080 | -0.16(-1.06%) |
Apr 11, 2024 | 14.82 | 14.86 | 14.78 | 14.85 | 21,122 | +0.02(+0.13%) |
Apr 10, 2024 | 14.88 | 14.91 | 14.81 | 14.83 | 9,815 | -0.27(-1.77%) |
Apr 09, 2024 | 15.15 | 15.15 | 15.01 | 15.10 | 14,352 | +0.10(+0.68%) |
Apr 08, 2024 | 14.93 | 15.03 | 14.93 | 14.99 | 14,702 | +0.04(+0.30%) |
Apr 05, 2024 | 14.90 | 15.01 | 14.90 | 14.95 | 9,009 | -0.01(-0.07%) |
Apr 04, 2024 | 15.00 | 15.05 | 14.94 | 14.96 | 39,636 | +0.03(+0.20%) |
Apr 03, 2024 | 14.85 | 14.93 | 14.76 | 14.93 | 13,489 | +0.04(+0.27%) |
Apr 02, 2024 | 14.97 | 14.97 | 14.85 | 14.89 | 32,566 | +0.06(+0.40%) |
Apr 01, 2024 | 14.93 | 15.02 | 14.83 | 14.83 | 13,268 | -0.26(-1.72%) |
Mar 28, 2024 | 15.05 | 15.12 | 15.02 | 15.09 | 20,351 | -0.08(-0.51%) |
Mar 27, 2024 | 15.14 | 15.18 | 15.11 | 15.17 | 5,178 | +0.03(+0.18%) |
Mar 26, 2024 | 15.15 | 15.22 | 15.11 | 15.14 | 24,201 | +0.03(+0.17%) |
Mar 25, 2024 | 15.10 | 15.14 | 15.06 | 15.12 | 8,730 | +0.02(+0.13%) |
Mar 22, 2024 | 15.08 | 15.16 | 15.03 | 15.10 | 11,759 | -0.08(-0.56%) |
Mar 21, 2024 | 15.19 | 15.28 | 15.17 | 15.18 | 9,422 | +0.04(+0.26%) |
Mar 20, 2024 | 15.07 | 15.14 | 15.02 | 15.14 | 5,769 | -0.02(-0.13%) |
Mar 19, 2024 | 15.14 | 15.17 | 15.10 | 15.16 | 8,910 | +0.04(+0.29%) |
Mar 18, 2024 | 15.13 | 15.13 | 15.06 | 15.12 | 6,423 | -0.02(-0.16%) |
Mar 15, 2024 | 15.11 | 15.23 | 15.08 | 15.14 | 7,470 | -0.05(-0.33%) |
Mar 14, 2024 | 15.19 | 15.29 | 15.19 | 15.19 | 3,591 | +0.01(+0.07%) |
Mar 13, 2024 | 15.14 | 15.24 | 15.14 | 15.18 | 6,948 | +0.12(+0.79%) |
Mar 12, 2024 | 15.07 | 15.13 | 15.00 | 15.06 | 12,472 | -0.06(-0.40%) |
Mar 11, 2024 | 15.13 | 15.18 | 15.04 | 15.12 | 24,641 | +0.01(+0.04%) |
Mar 08, 2024 | 15.18 | 15.19 | 15.11 | 15.11 | 1,157 | +0.08(+0.53%) |
Mar 07, 2024 | 15.01 | 15.04 | 14.98 | 15.04 | 4,439 | +0.10(+0.67%) |
Mar 06, 2024 | 14.81 | 14.97 | 14.81 | 14.93 | 6,522 | +0.29(+2.01%) |
Mar 05, 2024 | 14.73 | 14.73 | 14.63 | 14.64 | 75,684 | -0.02(-0.14%) |
Mar 04, 2024 | 14.70 | 14.78 | 14.66 | 14.66 | 8,209 | -0.10(-0.68%) |
Mar 01, 2024 | 14.79 | 14.83 | 14.73 | 14.76 | 42,548 | -0.04(-0.24%) |
Feb 29, 2024 | 14.78 | 14.88 | 14.78 | 14.79 | 11,182 | -0.03(-0.17%) |
Feb 28, 2024 | 14.88 | 14.88 | 14.79 | 14.82 | 5,989 | -0.08(-0.54%) |
Feb 27, 2024 | 14.97 | 14.98 | 14.89 | 14.90 | 8,877 | -0.04(-0.27%) |
Feb 26, 2024 | 14.91 | 15.01 | 14.91 | 14.94 | 4,207 | -0.09(-0.62%) |
Feb 23, 2024 | 15.07 | 15.07 | 15.01 | 15.03 | 69,932 | -0.07(-0.45%) |
Feb 22, 2024 | 15.16 | 15.16 | 15.07 | 15.10 | 15,373 | -0.04(-0.26%) |
Feb 21, 2024 | 15.16 | 15.28 | 15.10 | 15.14 | 13,554 | -0.02(-0.13%) |
Feb 20, 2024 | 15.24 | 15.25 | 15.12 | 15.16 | 28,704 | +0.11(+0.71%) |
Feb 16, 2024 | 15.00 | 15.09 | 15.00 | 15.05 | 6,357 | +0.08(+0.56%) |
Feb 15, 2024 | 14.96 | 14.97 | 14.91 | 14.97 | 1,455 | +0.16(+1.08%) |
Feb 14, 2024 | 14.65 | 14.85 | 14.65 | 14.81 | 4,243 | +0.21(+1.44%) |
Feb 13, 2024 | 14.74 | 14.76 | 14.59 | 14.60 | 15,971 | -0.21(-1.44%) |
Feb 12, 2024 | 14.76 | 14.89 | 14.73 | 14.81 | 14,114 | +0.13(+0.91%) |
Feb 09, 2024 | 14.79 | 14.79 | 14.68 | 14.68 | 1,538 | -0.07(-0.47%) |
Feb 08, 2024 | 14.82 | 14.82 | 14.67 | 14.75 | 55,161 | -0.10(-0.67%) |
Feb 07, 2024 | 14.81 | 14.90 | 14.81 | 14.85 | 57,262 | +0.16(+1.09%) |
Feb 06, 2024 | 14.57 | 14.72 | 14.57 | 14.69 | 15,943 | +0.08(+0.55%) |
Feb 05, 2024 | 14.51 | 14.61 | 14.51 | 14.61 | 37,451 | -0.11(-0.75%) |
Feb 02, 2024 | 14.72 | 14.72 | 14.63 | 14.72 | 2,396 | +0.04(+0.28%) |
Feb 01, 2024 | 14.59 | 14.68 | 14.58 | 14.68 | 9,822 | +0.12(+0.85%) |
Jan 31, 2024 | 14.61 | 14.61 | 14.51 | 14.55 | 3,054 | +0.02(+0.10%) |
Jan 30, 2024 | 14.49 | 14.54 | 14.47 | 14.54 | 3,994 | +0.03(+0.21%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.43 | 14.51 | 2,615 | +0.11(+0.76%) |
Jan 26, 2024 | 14.55 | 14.55 | 14.39 | 14.40 | 20,624 | -0.03(-0.19%) |
Jan 25, 2024 | 14.41 | 14.46 | 14.36 | 14.43 | 36,759 | -0.12(-0.85%) |
Jan 24, 2024 | 14.60 | 14.63 | 14.52 | 14.55 | 7,621 | +0.05(+0.34%) |
Jan 23, 2024 | 14.51 | 14.51 | 14.46 | 14.50 | 34,429 | -0.05(-0.38%) |
Jan 22, 2024 | 14.55 | 14.58 | 14.50 | 14.55 | 29,565 | -0.07(-0.48%) |
Jan 19, 2024 | 14.57 | 14.62 | 14.57 | 14.62 | 1,663 | +0.10(+0.65%) |
Jan 18, 2024 | 14.57 | 14.57 | 14.50 | 14.53 | 4,210 | -0.01(-0.07%) |
Jan 17, 2024 | 14.60 | 14.60 | 14.47 | 14.54 | 70,226 | -0.14(-0.95%) |
Jan 16, 2024 | 14.76 | 14.89 | 14.68 | 14.68 | 4,254 | -0.29(-1.90%) |
Jan 12, 2024 | 15.02 | 15.06 | 14.93 | 14.96 | 16,044 | +0.19(+1.25%) |
Jan 11, 2024 | 14.80 | 14.85 | 14.75 | 14.78 | 5,474 | -0.06(-0.37%) |
Jan 10, 2024 | 14.80 | 14.84 | 14.77 | 14.84 | 4,122 | -0.06(-0.44%) |
Jan 09, 2024 | 14.94 | 14.95 | 14.89 | 14.90 | 9,621 | -0.08(-0.53%) |
Jan 08, 2024 | 14.85 | 15.03 | 14.85 | 14.98 | 23,135 | -0.01(-0.07%) |
Jan 05, 2024 | 14.94 | 15.11 | 14.94 | 14.99 | 21,383 | +0.05(+0.33%) |
Jan 04, 2024 | 14.89 | 14.98 | 14.89 | 14.94 | 19,757 | +0.06(+0.40%) |
Jan 03, 2024 | 14.90 | 14.92 | 14.86 | 14.88 | 18,297 | -0.06(-0.40%) |