Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.67 | 14.72 | 14.51 | 14.61 | 1,890 | +0.02(+0.14%) |
May 23, 2024 | 14.85 | 14.95 | 14.57 | 14.59 | 3,841 | -0.44(-2.90%) |
May 22, 2024 | 15.08 | 15.24 | 14.94 | 15.03 | 1,200 | +0.15(+0.98%) |
May 21, 2024 | 14.90 | 14.98 | 14.82 | 14.88 | 3,890 | -0.16(-1.06%) |
May 20, 2024 | 15.02 | 15.21 | 14.96 | 15.04 | 6,233 | -0.16(-1.05%) |
May 17, 2024 | 15.03 | 15.21 | 15.03 | 15.20 | 18,715 | -0.07(-0.46%) |
May 16, 2024 | 15.31 | 15.31 | 15.11 | 15.27 | 6,613 | +0.03(+0.20%) |
May 15, 2024 | 15.41 | 15.41 | 15.18 | 15.24 | 2,507 | +0.31(+2.08%) |
May 14, 2024 | 15.07 | 15.23 | 14.93 | 14.93 | 2,797 | -0.09(-0.60%) |
May 13, 2024 | 15.06 | 15.24 | 15.00 | 15.02 | 2,534 | +0.16(+1.08%) |
May 10, 2024 | 15.37 | 15.37 | 14.80 | 14.86 | 4,718 | -0.38(-2.49%) |
May 09, 2024 | 15.40 | 15.50 | 15.01 | 15.24 | 4,504 | -0.22(-1.42%) |
May 08, 2024 | 15.52 | 15.54 | 15.41 | 15.46 | 2,779 | -0.33(-2.09%) |
May 07, 2024 | 15.65 | 15.79 | 15.65 | 15.79 | 961 | +0.05(+0.32%) |
May 06, 2024 | 15.88 | 15.88 | 15.67 | 15.74 | 4,478 | -0.12(-0.76%) |
May 03, 2024 | 15.90 | 15.91 | 15.70 | 15.86 | 5,955 | +0.43(+2.79%) |
May 02, 2024 | 15.57 | 15.61 | 15.24 | 15.43 | 11,035 | -0.01(-0.06%) |
May 01, 2024 | 15.00 | 15.83 | 14.94 | 15.44 | 82,840 | +0.68(+4.61%) |
Apr 30, 2024 | 15.07 | 15.10 | 14.76 | 14.76 | 15,808 | -0.27(-1.80%) |
Apr 29, 2024 | 14.65 | 15.27 | 14.65 | 15.03 | 21,611 | +0.64(+4.45%) |
Apr 26, 2024 | 13.97 | 14.43 | 13.94 | 14.39 | 3,231 | +0.44(+3.15%) |
Apr 25, 2024 | 14.26 | 14.26 | 13.77 | 13.95 | 6,400 | -0.28(-1.97%) |
Apr 24, 2024 | 14.53 | 14.53 | 14.23 | 14.23 | 2,207 | -0.25(-1.73%) |
Apr 23, 2024 | 14.44 | 14.65 | 14.44 | 14.48 | 2,486 | +0.27(+1.90%) |
Apr 22, 2024 | 14.18 | 14.48 | 14.05 | 14.21 | 6,832 | +0.10(+0.71%) |
Apr 19, 2024 | 14.30 | 14.49 | 13.92 | 14.11 | 14,963 | -0.25(-1.74%) |
Apr 18, 2024 | 14.58 | 14.63 | 14.36 | 14.36 | 1,766 | -0.21(-1.44%) |
Apr 17, 2024 | 14.89 | 14.89 | 14.57 | 14.57 | 225,723 | -0.10(-0.68%) |
Apr 16, 2024 | 14.97 | 15.00 | 14.67 | 14.67 | 30,018 | -0.34(-2.27%) |
Apr 15, 2024 | 15.59 | 15.59 | 15.00 | 15.01 | 17,928 | -0.63(-4.03%) |
Apr 12, 2024 | 15.91 | 15.91 | 15.32 | 15.64 | 4,447 | -0.31(-1.94%) |
Apr 11, 2024 | 15.74 | 16.00 | 15.67 | 15.95 | 5,064 | +0.40(+2.57%) |
Apr 10, 2024 | 15.53 | 15.68 | 15.40 | 15.55 | 9,477 | -0.45(-2.81%) |
Apr 09, 2024 | 15.78 | 16.00 | 15.69 | 16.00 | 27,591 | +0.46(+2.96%) |
Apr 08, 2024 | 15.73 | 15.73 | 15.44 | 15.54 | 7,216 | -0.16(-1.02%) |
Apr 05, 2024 | 15.48 | 15.76 | 15.37 | 15.70 | 4,689 | +0.17(+1.09%) |
Apr 04, 2024 | 16.03 | 16.06 | 15.47 | 15.53 | 5,517 | -0.34(-2.14%) |
Apr 03, 2024 | 15.74 | 15.87 | 15.54 | 15.87 | 10,894 | +0.14(+0.89%) |
Apr 02, 2024 | 16.17 | 16.17 | 15.73 | 15.73 | 7,840 | -0.56(-3.44%) |
Apr 01, 2024 | 16.58 | 16.59 | 16.11 | 16.29 | 13,661 | -0.33(-1.99%) |
Mar 28, 2024 | 16.57 | 16.78 | 16.48 | 16.62 | 12,378 | +0.17(+1.03%) |
Mar 27, 2024 | 15.95 | 16.45 | 15.77 | 16.45 | 29,252 | +0.65(+4.11%) |
Mar 26, 2024 | 15.98 | 16.10 | 15.78 | 15.80 | 40,512 | -0.09(-0.57%) |
Mar 25, 2024 | 16.16 | 16.39 | 15.75 | 15.89 | 67,377 | -0.19(-1.18%) |
Mar 22, 2024 | 16.42 | 16.42 | 16.07 | 16.08 | 35,717 | -0.39(-2.37%) |
Mar 21, 2024 | 16.44 | 16.58 | 16.32 | 16.47 | 154,709 | +0.27(+1.67%) |
Mar 20, 2024 | 15.95 | 16.32 | 15.85 | 16.20 | 61,479 | +0.29(+1.82%) |
Mar 19, 2024 | 15.81 | 16.09 | 15.75 | 15.91 | 24,436 | -0.08(-0.50%) |
Mar 18, 2024 | 16.41 | 16.41 | 15.81 | 15.99 | 39,987 | -0.27(-1.66%) |
Mar 15, 2024 | 16.04 | 16.35 | 16.04 | 16.26 | 307,043 | +0.21(+1.31%) |
Mar 14, 2024 | 16.50 | 16.70 | 15.85 | 16.05 | 82,796 | -0.75(-4.46%) |
Mar 13, 2024 | 16.71 | 16.92 | 16.57 | 16.80 | 162,053 | +0.05(+0.30%) |
Mar 12, 2024 | 16.86 | 16.86 | 16.39 | 16.75 | 226,148 | +0.06(+0.36%) |
Mar 11, 2024 | 17.28 | 17.30 | 16.68 | 16.69 | 14,238 | -0.60(-3.47%) |
Mar 08, 2024 | 17.34 | 17.81 | 17.17 | 17.29 | 30,302 | +0.11(+0.64%) |
Mar 07, 2024 | 17.62 | 17.93 | 17.18 | 17.18 | 13,973 | -0.27(-1.55%) |
Mar 06, 2024 | 17.27 | 17.50 | 17.27 | 17.45 | 22,908 | +0.45(+2.65%) |
Mar 05, 2024 | 17.21 | 17.39 | 16.94 | 17.00 | 108,442 | -0.40(-2.30%) |
Mar 04, 2024 | 17.91 | 17.91 | 17.24 | 17.40 | 31,803 | -0.44(-2.47%) |
Mar 01, 2024 | 17.33 | 17.96 | 17.33 | 17.84 | 88,766 | +0.57(+3.30%) |
Feb 29, 2024 | 17.46 | 17.64 | 17.22 | 17.27 | 21,014 | -0.03(-0.17%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.22 | 17.30 | 70,558 | -0.43(-2.43%) |
Feb 27, 2024 | 17.09 | 17.73 | 16.96 | 17.73 | 56,696 | +1.09(+6.55%) |
Feb 26, 2024 | 16.65 | 16.70 | 16.41 | 16.64 | 29,724 | +0.43(+2.65%) |
Feb 23, 2024 | 16.09 | 16.31 | 16.06 | 16.21 | 15,576 | +0.14(+0.87%) |
Feb 22, 2024 | 16.14 | 16.49 | 15.98 | 16.07 | 9,754 | +0.22(+1.39%) |
Feb 21, 2024 | 15.77 | 15.88 | 15.76 | 15.85 | 4,021 | -0.07(-0.44%) |
Feb 20, 2024 | 16.42 | 16.42 | 15.71 | 15.92 | 11,600 | -0.40(-2.45%) |
Feb 16, 2024 | 15.83 | 16.39 | 15.83 | 16.32 | 8,380 | +0.29(+1.78%) |
Feb 15, 2024 | 15.91 | 16.13 | 15.83 | 16.04 | 5,757 | +0.38(+2.39%) |
Feb 14, 2024 | 15.33 | 15.73 | 15.30 | 15.66 | 84,392 | +0.54(+3.57%) |
Feb 13, 2024 | 15.58 | 15.58 | 15.06 | 15.12 | 18,043 | -0.77(-4.85%) |
Feb 12, 2024 | 15.67 | 16.12 | 15.66 | 15.89 | 23,788 | +0.37(+2.38%) |
Feb 09, 2024 | 15.31 | 15.74 | 15.31 | 15.52 | 14,105 | +0.21(+1.37%) |
Feb 08, 2024 | 15.10 | 15.36 | 15.00 | 15.31 | 7,939 | +0.33(+2.20%) |
Feb 07, 2024 | 15.19 | 15.19 | 14.91 | 14.98 | 21,041 | -0.17(-1.12%) |
Feb 06, 2024 | 14.84 | 15.16 | 14.84 | 15.15 | 2,714 | +0.36(+2.43%) |
Feb 05, 2024 | 14.19 | 14.90 | 14.19 | 14.79 | 4,705 | +0.17(+1.18%) |
Feb 02, 2024 | 14.31 | 14.66 | 14.30 | 14.62 | 4,434 | +0.07(+0.46%) |
Feb 01, 2024 | 14.25 | 14.61 | 14.25 | 14.55 | 3,030 | +0.39(+2.75%) |
Jan 31, 2024 | 14.24 | 14.73 | 14.16 | 14.16 | 2,619 | -0.11(-0.77%) |
Jan 30, 2024 | 14.50 | 14.50 | 14.22 | 14.27 | 10,302 | -0.23(-1.59%) |
Jan 29, 2024 | 13.89 | 14.50 | 13.84 | 14.50 | 5,868 | +0.51(+3.65%) |
Jan 26, 2024 | 14.00 | 14.02 | 13.86 | 13.99 | 2,642 | +0.00(+0.00%) |
Jan 25, 2024 | 13.78 | 13.99 | 13.78 | 13.99 | 8,530 | +0.35(+2.57%) |
Jan 24, 2024 | 13.99 | 13.99 | 13.64 | 13.64 | 2,193 | -0.09(-0.66%) |
Jan 23, 2024 | 13.64 | 13.73 | 13.54 | 13.73 | 4,341 | +0.14(+1.03%) |
Jan 22, 2024 | 13.35 | 13.64 | 13.35 | 13.59 | 2,005 | +0.27(+2.03%) |
Jan 19, 2024 | 13.25 | 13.43 | 13.16 | 13.32 | 5,046 | +0.05(+0.38%) |
Jan 18, 2024 | 13.53 | 13.53 | 13.14 | 13.27 | 4,578 | -0.26(-1.92%) |
Jan 17, 2024 | 13.57 | 13.57 | 13.40 | 13.53 | 1,756 | -0.24(-1.74%) |
Jan 16, 2024 | 14.02 | 13.80 | 13.64 | 13.77 | 5,410 | -0.25(-1.78%) |
Jan 12, 2024 | 14.07 | 14.16 | 14.02 | 14.02 | 1,153 | -0.05(-0.36%) |
Jan 11, 2024 | 14.25 | 14.25 | 13.80 | 14.07 | 5,852 | -0.07(-0.50%) |
Jan 10, 2024 | 14.34 | 14.45 | 14.09 | 14.14 | 19,012 | -0.13(-0.91%) |
Jan 09, 2024 | 14.02 | 14.39 | 13.84 | 14.27 | 18,529 | +0.26(+1.86%) |
Jan 08, 2024 | 13.66 | 14.14 | 13.66 | 14.01 | 5,426 | +0.67(+5.02%) |
Jan 05, 2024 | 13.14 | 13.34 | 13.14 | 13.34 | 1,049 | -0.10(-0.74%) |
Jan 04, 2024 | 13.35 | 13.64 | 13.31 | 13.44 | 4,486 | +0.05(+0.37%) |
Jan 03, 2024 | 13.64 | 13.65 | 13.20 | 13.39 | 2,968 | -0.25(-1.83%) |
Jan 02, 2024 | 13.38 | 13.97 | 13.38 | 13.64 | 11,640 | +0.17(+1.26%) |
Dec 29, 2023 | 13.75 | 13.75 | 13.47 | 13.47 | 7,680 | -0.36(-2.60%) |
Dec 28, 2023 | 13.69 | 13.93 | 13.69 | 13.83 | 17,192 | +0.22(+1.62%) |
Dec 27, 2023 | 13.70 | 13.70 | 13.53 | 13.61 | 19,819 | +0.10(+0.74%) |
Dec 26, 2023 | 13.36 | 13.57 | 13.29 | 13.51 | 7,906 | +0.41(+3.13%) |
Dec 22, 2023 | 12.87 | 13.25 | 12.87 | 13.10 | 6,093 | +0.36(+2.83%) |
Dec 21, 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 1,774 | +0.26(+2.08%) |
Dec 20, 2023 | 12.78 | 13.06 | 12.47 | 12.48 | 8,281 | -0.36(-2.80%) |
Dec 19, 2023 | 12.77 | 12.90 | 12.77 | 12.84 | 4,194 | +0.34(+2.72%) |
Dec 18, 2023 | 12.64 | 12.64 | 12.47 | 12.50 | 4,019 | -0.11(-0.87%) |
Dec 15, 2023 | 12.65 | 12.77 | 12.56 | 12.61 | 2,943 | +0.00(+0.00%) |
Dec 14, 2023 | 12.37 | 12.66 | 12.37 | 12.61 | 7,235 | +0.33(+2.69%) |
Dec 13, 2023 | 11.76 | 12.30 | 11.74 | 12.28 | 2,315 | +0.57(+4.87%) |
Dec 12, 2023 | 11.58 | 11.73 | 11.52 | 11.71 | 20,401 | +0.09(+0.77%) |
Dec 11, 2023 | 11.79 | 11.79 | 11.52 | 11.62 | 2,366 | -0.15(-1.27%) |
Dec 08, 2023 | 11.66 | 11.84 | 11.66 | 11.77 | 1,866 | +0.11(+0.94%) |
Dec 07, 2023 | 11.54 | 11.67 | 11.54 | 11.66 | 2,295 | +0.11(+0.95%) |
Dec 06, 2023 | 11.40 | 11.65 | 11.35 | 11.55 | 1,861 | +0.19(+1.67%) |
Dec 05, 2023 | 11.46 | 11.46 | 11.27 | 11.36 | 1,912 | -0.09(-0.79%) |
Dec 04, 2023 | 11.27 | 11.53 | 11.27 | 11.45 | 2,847 | +0.13(+1.15%) |
Dec 01, 2023 | 10.90 | 11.32 | 10.78 | 11.32 | 6,631 | +0.31(+2.86%) |
Nov 30, 2023 | 10.94 | 11.17 | 10.94 | 11.01 | 5,412 | +0.26(+2.42%) |
Nov 29, 2023 | 11.00 | 11.00 | 10.72 | 10.74 | 5,401 | +0.19(+1.85%) |
Nov 28, 2023 | 10.52 | 10.62 | 10.51 | 10.55 | 2,789 | -0.04(-0.38%) |
Nov 27, 2023 | 10.64 | 10.64 | 10.49 | 10.59 | 3,133 | -0.02(-0.19%) |
Nov 24, 2023 | 10.51 | 10.61 | 10.51 | 10.61 | 544 | +0.11(+1.09%) |
Nov 22, 2023 | 10.41 | 10.50 | 10.41 | 10.50 | 675 | +0.20(+1.90%) |
Nov 21, 2023 | 10.35 | 10.35 | 10.30 | 10.30 | 2,531 | -0.35(-3.29%) |
Nov 20, 2023 | 10.80 | 10.91 | 10.65 | 10.65 | 2,989 | +0.00(+0.00%) |
Nov 17, 2023 | 10.57 | 10.65 | 10.56 | 10.65 | 2,693 | +0.27(+2.60%) |
Nov 16, 2023 | 10.46 | 10.46 | 10.38 | 10.38 | 872 | -0.23(-2.21%) |
Nov 15, 2023 | 10.82 | 10.82 | 10.62 | 10.62 | 2,084 | +0.26(+2.46%) |
Nov 14, 2023 | 10.06 | 10.37 | 10.06 | 10.36 | 3,488 | +0.63(+6.47%) |
Nov 13, 2023 | 9.620 | 9.730 | 9.541 | 9.730 | 1,070 | +0.03(+0.26%) |
Nov 10, 2023 | 9.620 | 9.705 | 9.520 | 9.705 | 5,558 | -0.04(-0.46%) |
Nov 09, 2023 | 10.20 | 10.20 | 9.750 | 9.750 | 999 | -0.64(-6.16%) |
Nov 08, 2023 | 10.31 | 10.39 | 10.22 | 10.39 | 1,801 | -0.04(-0.38%) |
Nov 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 521 | -0.01(-0.05%) |
Nov 06, 2023 | 10.66 | 10.66 | 10.44 | 10.44 | 676 | -0.27(-2.57%) |
Nov 03, 2023 | 10.70 | 10.71 | 10.68 | 10.71 | 952 | +0.59(+5.83%) |
Nov 02, 2023 | 10.00 | 10.15 | 10.00 | 10.12 | 470 | +0.27(+2.74%) |