Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.02 | 17.13 | 16.98 | 17.02 | 20,308 | -0.03(-0.18%) |
May 21, 2024 | 17.02 | 17.07 | 16.95 | 17.05 | 54,419 | +0.10(+0.60%) |
May 20, 2024 | 17.03 | 17.07 | 16.95 | 16.95 | 21,269 | -0.11(-0.64%) |
May 17, 2024 | 17.07 | 17.09 | 17.04 | 17.06 | 29,437 | -0.15(-0.87%) |
May 16, 2024 | 17.15 | 17.24 | 17.14 | 17.21 | 53,748 | -0.01(-0.06%) |
May 15, 2024 | 16.95 | 17.22 | 16.94 | 17.22 | 53,142 | +0.39(+2.32%) |
May 14, 2024 | 16.72 | 16.85 | 16.69 | 16.83 | 35,961 | +0.16(+0.96%) |
May 13, 2024 | 16.57 | 16.70 | 16.57 | 16.67 | 32,920 | +0.06(+0.36%) |
May 10, 2024 | 16.62 | 16.69 | 16.54 | 16.61 | 37,630 | +0.07(+0.44%) |
May 09, 2024 | 16.32 | 16.55 | 16.32 | 16.54 | 80,673 | +0.25(+1.52%) |
May 08, 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 18,246 | +0.11(+0.68%) |
May 07, 2024 | 16.11 | 16.23 | 16.11 | 16.18 | 36,449 | +0.16(+1.00%) |
May 06, 2024 | 15.93 | 16.05 | 15.93 | 16.02 | 59,523 | +0.13(+0.81%) |
May 03, 2024 | 15.86 | 15.95 | 15.81 | 15.89 | 76,986 | +0.25(+1.60%) |
May 02, 2024 | 15.45 | 15.67 | 15.45 | 15.64 | 35,061 | +0.35(+2.29%) |
May 01, 2024 | 15.26 | 15.54 | 15.16 | 15.29 | 13,833 | -0.01(-0.07%) |
Apr 30, 2024 | 15.33 | 15.40 | 15.27 | 15.30 | 21,492 | -0.15(-0.97%) |
Apr 29, 2024 | 15.28 | 15.47 | 15.28 | 15.45 | 30,456 | +0.24(+1.58%) |
Apr 26, 2024 | 15.22 | 15.28 | 15.19 | 15.21 | 15,953 | +0.10(+0.66%) |
Apr 25, 2024 | 15.03 | 15.12 | 14.93 | 15.11 | 61,669 | -0.01(-0.07%) |
Apr 24, 2024 | 15.19 | 15.21 | 15.07 | 15.12 | 25,070 | -0.07(-0.46%) |
Apr 23, 2024 | 14.98 | 15.26 | 14.98 | 15.19 | 17,361 | +0.19(+1.27%) |
Apr 22, 2024 | 14.90 | 15.06 | 14.89 | 15.00 | 22,483 | +0.10(+0.67%) |
Apr 19, 2024 | 14.90 | 15.00 | 14.87 | 14.90 | 110,548 | -0.04(-0.26%) |
Apr 18, 2024 | 14.92 | 15.07 | 14.91 | 14.94 | 19,643 | +0.07(+0.47%) |
Apr 17, 2024 | 14.87 | 14.96 | 14.84 | 14.87 | 14,181 | +0.04(+0.27%) |
Apr 16, 2024 | 14.90 | 14.92 | 14.80 | 14.83 | 21,353 | -0.10(-0.67%) |
Apr 15, 2024 | 15.21 | 15.21 | 14.91 | 14.93 | 42,809 | -0.19(-1.26%) |
Apr 12, 2024 | 15.32 | 15.37 | 15.10 | 15.12 | 38,931 | -0.18(-1.18%) |
Apr 11, 2024 | 15.33 | 15.44 | 15.22 | 15.30 | 22,929 | +0.04(+0.26%) |
Apr 10, 2024 | 15.30 | 15.30 | 15.14 | 15.26 | 26,018 | -0.33(-2.12%) |
Apr 09, 2024 | 15.56 | 15.66 | 15.52 | 15.59 | 23,450 | +0.15(+0.96%) |
Apr 08, 2024 | 15.34 | 15.47 | 15.34 | 15.44 | 14,076 | +0.15(+0.99%) |
Apr 05, 2024 | 15.25 | 15.32 | 15.20 | 15.29 | 32,706 | +0.01(+0.07%) |
Apr 04, 2024 | 15.55 | 15.60 | 15.28 | 15.28 | 45,713 | -0.10(-0.65%) |
Apr 03, 2024 | 15.18 | 15.40 | 15.16 | 15.38 | 40,822 | +0.15(+0.98%) |
Apr 02, 2024 | 15.29 | 15.29 | 15.23 | 15.23 | 21,903 | -0.10(-0.65%) |
Apr 01, 2024 | 15.41 | 15.45 | 15.31 | 15.33 | 53,399 | -0.09(-0.58%) |
Mar 28, 2024 | 15.47 | 15.47 | 15.40 | 15.42 | 21,685 | -0.08(-0.52%) |
Mar 27, 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15,906 | +0.27(+1.77%) |
Mar 26, 2024 | 15.30 | 15.30 | 15.23 | 15.23 | 26,166 | +0.00(+0.00%) |
Mar 25, 2024 | 15.36 | 15.41 | 15.23 | 15.23 | 35,153 | -0.07(-0.46%) |
Mar 22, 2024 | 15.34 | 15.43 | 15.30 | 15.30 | 148,406 | +0.02(+0.13%) |
Mar 21, 2024 | 15.38 | 15.43 | 15.28 | 15.28 | 29,132 | -0.10(-0.68%) |
Mar 20, 2024 | 15.11 | 15.43 | 15.11 | 15.38 | 36,598 | +0.25(+1.68%) |
Mar 19, 2024 | 15.03 | 15.17 | 15.00 | 15.13 | 43,423 | +0.01(+0.10%) |
Mar 18, 2024 | 15.21 | 15.24 | 15.11 | 15.11 | 28,538 | -0.10(-0.66%) |
Mar 15, 2024 | 15.20 | 15.26 | 15.15 | 15.21 | 32,706 | -0.00(-0.02%) |
Mar 14, 2024 | 15.40 | 15.44 | 15.16 | 15.22 | 32,706 | -0.17(-1.09%) |
Mar 13, 2024 | 15.41 | 15.48 | 15.33 | 15.38 | 22,617 | -0.08(-0.52%) |
Mar 12, 2024 | 15.57 | 15.62 | 15.44 | 15.46 | 37,936 | -0.14(-0.90%) |
Mar 11, 2024 | 15.61 | 15.68 | 15.58 | 15.60 | 17,567 | -0.10(-0.64%) |
Mar 08, 2024 | 15.70 | 15.78 | 15.63 | 15.70 | 57,728 | +0.03(+0.17%) |
Mar 07, 2024 | 15.59 | 15.73 | 15.59 | 15.68 | 48,653 | +0.23(+1.50%) |
Mar 06, 2024 | 15.37 | 15.52 | 15.35 | 15.45 | 29,442 | +0.28(+1.85%) |
Mar 05, 2024 | 15.21 | 15.32 | 15.12 | 15.16 | 18,953 | -0.04(-0.26%) |
Mar 04, 2024 | 15.22 | 15.25 | 15.18 | 15.20 | 35,758 | -0.07(-0.46%) |
Mar 01, 2024 | 15.21 | 15.32 | 15.10 | 15.27 | 68,055 | +0.12(+0.79%) |
Feb 29, 2024 | 15.09 | 15.32 | 15.03 | 15.15 | 42,911 | +0.28(+1.88%) |
Feb 28, 2024 | 14.94 | 14.97 | 14.88 | 14.88 | 20,228 | -0.14(-0.93%) |
Feb 27, 2024 | 14.90 | 15.05 | 14.90 | 15.01 | 44,322 | +0.12(+0.80%) |
Feb 26, 2024 | 14.85 | 14.93 | 14.85 | 14.89 | 34,040 | -0.03(-0.20%) |
Feb 23, 2024 | 14.99 | 14.99 | 14.88 | 14.93 | 37,114 | -0.07(-0.47%) |
Feb 22, 2024 | 15.08 | 15.09 | 14.99 | 14.99 | 28,733 | +0.00(+0.00%) |
Feb 21, 2024 | 14.93 | 15.02 | 14.93 | 14.99 | 12,116 | +0.09(+0.60%) |
Feb 20, 2024 | 14.98 | 15.00 | 14.88 | 14.90 | 67,267 | -0.12(-0.80%) |
Feb 16, 2024 | 15.07 | 15.11 | 15.00 | 15.02 | 75,448 | -0.15(-0.99%) |
Feb 15, 2024 | 15.06 | 15.22 | 15.06 | 15.17 | 19,568 | +0.20(+1.31%) |
Feb 14, 2024 | 14.91 | 15.01 | 14.90 | 14.98 | 26,485 | +0.16(+1.09%) |
Feb 13, 2024 | 14.94 | 14.99 | 14.76 | 14.82 | 37,226 | -0.35(-2.33%) |
Feb 12, 2024 | 15.07 | 15.23 | 15.07 | 15.17 | 57,265 | +0.15(+1.03%) |
Feb 09, 2024 | 14.94 | 15.03 | 14.88 | 15.01 | 53,579 | +0.01(+0.07%) |
Feb 08, 2024 | 15.12 | 15.12 | 15.00 | 15.00 | 40,745 | -0.17(-1.12%) |
Feb 07, 2024 | 15.17 | 15.23 | 15.11 | 15.17 | 34,329 | +0.07(+0.46%) |
Feb 06, 2024 | 14.97 | 15.12 | 14.94 | 15.10 | 54,090 | +0.14(+0.93%) |
Feb 05, 2024 | 15.15 | 15.15 | 14.94 | 14.96 | 54,098 | -0.32(-2.09%) |
Feb 02, 2024 | 15.37 | 15.37 | 15.25 | 15.28 | 53,658 | -0.26(-1.67%) |
Feb 01, 2024 | 15.39 | 15.57 | 15.36 | 15.54 | 53,197 | +0.25(+1.63%) |
Jan 31, 2024 | 15.42 | 15.58 | 15.29 | 15.29 | 62,048 | -0.01(-0.06%) |
Jan 30, 2024 | 15.32 | 15.36 | 15.26 | 15.30 | 25,826 | -0.12(-0.78%) |
Jan 29, 2024 | 15.32 | 15.47 | 15.27 | 15.42 | 104,172 | +0.08(+0.52%) |
Jan 26, 2024 | 15.44 | 15.46 | 15.34 | 15.34 | 26,044 | -0.12(-0.77%) |
Jan 25, 2024 | 15.45 | 15.47 | 15.36 | 15.46 | 27,034 | +0.07(+0.45%) |
Jan 24, 2024 | 15.61 | 15.67 | 15.39 | 15.39 | 44,697 | -0.02(-0.13%) |
Jan 23, 2024 | 15.42 | 15.48 | 15.35 | 15.41 | 52,580 | +0.07(+0.45%) |
Jan 22, 2024 | 15.30 | 15.42 | 15.29 | 15.34 | 70,469 | -0.01(-0.06%) |
Jan 19, 2024 | 15.26 | 15.37 | 15.18 | 15.35 | 35,835 | +0.09(+0.59%) |
Jan 18, 2024 | 15.28 | 15.33 | 15.19 | 15.26 | 33,516 | +0.06(+0.39%) |
Jan 17, 2024 | 15.26 | 15.26 | 15.14 | 15.20 | 28,529 | -0.30(-1.93%) |
Jan 16, 2024 | 15.73 | 15.73 | 15.47 | 15.50 | 80,470 | -0.50(-3.12%) |
Jan 12, 2024 | 16.04 | 16.14 | 15.96 | 16.00 | 21,438 | +0.00(+0.00%) |
Jan 11, 2024 | 16.11 | 16.11 | 15.89 | 16.00 | 19,960 | -0.16(-0.99%) |
Jan 10, 2024 | 16.13 | 16.16 | 16.02 | 16.16 | 31,999 | +0.03(+0.19%) |
Jan 09, 2024 | 16.08 | 16.13 | 16.03 | 16.13 | 29,161 | -0.03(-0.19%) |
Jan 08, 2024 | 15.99 | 16.16 | 15.99 | 16.16 | 25,386 | +0.15(+0.94%) |
Jan 05, 2024 | 15.84 | 16.12 | 15.84 | 16.01 | 29,518 | +0.07(+0.44%) |
Jan 04, 2024 | 15.83 | 16.01 | 15.83 | 15.94 | 71,136 | +0.11(+0.69%) |
Jan 03, 2024 | 15.99 | 15.99 | 15.77 | 15.83 | 82,084 | -0.37(-2.28%) |
Jan 02, 2024 | 16.22 | 16.34 | 16.15 | 16.20 | 76,428 | -0.25(-1.52%) |
Dec 29, 2023 | 16.59 | 16.59 | 16.41 | 16.45 | 39,057 | -0.07(-0.42%) |
Dec 28, 2023 | 16.40 | 16.54 | 16.40 | 16.52 | 48,533 | +0.11(+0.67%) |
Dec 27, 2023 | 16.34 | 16.47 | 16.34 | 16.41 | 71,222 | +0.11(+0.67%) |
Dec 26, 2023 | 16.16 | 16.35 | 16.13 | 16.30 | 52,478 | +0.14(+0.86%) |
Dec 22, 2023 | 16.14 | 16.25 | 16.13 | 16.16 | 57,972 | +0.02(+0.11%) |
Dec 21, 2023 | 16.01 | 16.18 | 16.01 | 16.15 | 83,901 | +0.33(+2.08%) |
Dec 20, 2023 | 16.01 | 16.06 | 15.81 | 15.82 | 20,878 | -0.19(-1.18%) |
Dec 19, 2023 | 15.92 | 16.03 | 15.92 | 16.01 | 51,986 | +0.19(+1.20%) |
Dec 18, 2023 | 15.94 | 16.01 | 15.82 | 15.82 | 45,813 | -0.13(-0.81%) |
Dec 15, 2023 | 15.96 | 16.07 | 15.94 | 15.95 | 50,590 | -0.04(-0.25%) |
Dec 14, 2023 | 15.74 | 16.05 | 15.74 | 15.99 | 108,009 | +0.54(+3.48%) |
Dec 13, 2023 | 15.03 | 15.45 | 15.00 | 15.45 | 60,118 | +0.50(+3.33%) |
Dec 12, 2023 | 14.97 | 14.97 | 14.87 | 14.95 | 32,607 | -0.10(-0.66%) |
Dec 11, 2023 | 15.07 | 15.09 | 15.01 | 15.05 | 53,402 | -0.14(-0.92%) |
Dec 08, 2023 | 15.20 | 15.26 | 15.13 | 15.19 | 22,845 | -0.02(-0.13%) |
Dec 07, 2023 | 15.29 | 15.29 | 15.19 | 15.21 | 48,435 | -0.01(-0.07%) |
Dec 06, 2023 | 15.24 | 15.34 | 15.22 | 15.22 | 53,309 | +0.14(+0.92%) |
Dec 05, 2023 | 15.13 | 15.18 | 15.08 | 15.08 | 56,447 | -0.09(-0.59%) |
Dec 04, 2023 | 15.14 | 15.18 | 15.04 | 15.17 | 67,495 | -0.09(-0.59%) |
Dec 01, 2023 | 14.97 | 15.26 | 14.97 | 15.26 | 102,047 | +0.23(+1.55%) |
Nov 30, 2023 | 14.98 | 15.03 | 14.95 | 15.03 | 26,711 | +0.13(+0.85%) |
Nov 29, 2023 | 14.91 | 14.96 | 14.88 | 14.90 | 24,237 | +0.14(+0.94%) |
Nov 28, 2023 | 14.68 | 14.82 | 14.68 | 14.76 | 34,217 | +0.05(+0.33%) |
Nov 27, 2023 | 14.69 | 14.74 | 14.66 | 14.71 | 40,721 | -0.03(-0.19%) |
Nov 24, 2023 | 14.63 | 14.74 | 14.63 | 14.74 | 22,977 | +0.04(+0.27%) |
Nov 22, 2023 | 14.77 | 14.77 | 14.67 | 14.70 | 24,983 | -0.06(-0.41%) |
Nov 21, 2023 | 14.85 | 14.85 | 14.74 | 14.76 | 41,723 | -0.27(-1.82%) |
Nov 20, 2023 | 14.93 | 15.09 | 14.89 | 15.04 | 85,398 | +0.17(+1.12%) |
Nov 17, 2023 | 14.82 | 14.87 | 14.78 | 14.87 | 50,697 | +0.17(+1.13%) |
Nov 16, 2023 | 14.73 | 14.79 | 14.66 | 14.70 | 40,764 | -0.06(-0.40%) |
Nov 15, 2023 | 14.78 | 14.83 | 14.73 | 14.76 | 46,977 | -0.03(-0.20%) |
Nov 14, 2023 | 14.31 | 14.80 | 14.31 | 14.79 | 159,939 | +0.81(+5.76%) |
Nov 13, 2023 | 14.00 | 14.04 | 13.95 | 13.99 | 42,926 | -0.11(-0.77%) |
Nov 10, 2023 | 13.94 | 14.09 | 13.88 | 14.09 | 110,390 | +0.12(+0.85%) |
Nov 09, 2023 | 14.01 | 14.14 | 13.94 | 13.97 | 51,183 | -0.02(-0.14%) |
Nov 08, 2023 | 14.01 | 14.04 | 13.96 | 13.99 | 50,407 | -0.02(-0.14%) |
Nov 07, 2023 | 14.12 | 14.14 | 13.93 | 14.01 | 60,122 | -0.18(-1.26%) |
Nov 06, 2023 | 14.25 | 14.26 | 14.15 | 14.19 | 54,318 | -0.08(-0.56%) |
Nov 03, 2023 | 14.24 | 14.34 | 14.17 | 14.27 | 66,098 | +0.39(+2.82%) |
Nov 02, 2023 | 13.71 | 13.89 | 13.71 | 13.88 | 64,726 | +0.54(+4.08%) |