Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 12.31 | 12.31 | 12.02 | 12.07 | 179,648 | -0.29(-2.31%) |
Jun 11, 2024 | 12.32 | 12.38 | 12.28 | 12.36 | 1,137,386 | +0.12(+1.01%) |
Jun 10, 2024 | 12.14 | 12.26 | 12.08 | 12.24 | 1,356,935 | -0.13(-1.03%) |
Jun 07, 2024 | 12.54 | 12.62 | 12.33 | 12.36 | 35,214 | -0.36(-2.86%) |
Jun 06, 2024 | 12.66 | 12.76 | 12.60 | 12.73 | 1,414,113 | +0.28(+2.21%) |
Jun 05, 2024 | 12.62 | 12.65 | 12.41 | 12.45 | 164,682 | -0.16(-1.25%) |
Jun 04, 2024 | 12.55 | 12.62 | 12.53 | 12.61 | 1,324,435 | -0.13(-1.00%) |
Jun 03, 2024 | 12.66 | 12.85 | 12.61 | 12.74 | 998,912 | +0.06(+0.47%) |
May 31, 2024 | 12.82 | 12.82 | 12.61 | 12.68 | 1,564,535 | -0.26(-1.98%) |
May 30, 2024 | 12.81 | 12.96 | 12.74 | 12.93 | 95,615 | +0.07(+0.53%) |
May 29, 2024 | 12.87 | 12.94 | 12.82 | 12.87 | 76,100 | -0.23(-1.73%) |
May 28, 2024 | 13.32 | 13.32 | 13.05 | 13.09 | 772,702 | -0.03(-0.22%) |
May 24, 2024 | 13.22 | 13.22 | 13.07 | 13.12 | 17,589 | -0.04(-0.30%) |
May 23, 2024 | 13.29 | 13.30 | 13.08 | 13.16 | 57,334 | -0.07(-0.52%) |
May 22, 2024 | 13.38 | 13.39 | 13.22 | 13.23 | 70,183 | -0.35(-2.61%) |
May 21, 2024 | 13.64 | 13.64 | 13.50 | 13.58 | 65,326 | -0.02(-0.14%) |
May 20, 2024 | 13.44 | 13.69 | 13.41 | 13.60 | 925,339 | +0.01(+0.07%) |
May 17, 2024 | 13.49 | 13.60 | 13.43 | 13.59 | 226,564 | +0.12(+0.88%) |
May 16, 2024 | 13.51 | 13.51 | 13.42 | 13.47 | 76,987 | +0.07(+0.51%) |
May 15, 2024 | 13.41 | 13.45 | 13.30 | 13.41 | 1,937,977 | +0.06(+0.44%) |
May 14, 2024 | 13.27 | 13.39 | 13.21 | 13.35 | 884,903 | +0.19(+1.42%) |
May 13, 2024 | 13.27 | 13.27 | 13.14 | 13.16 | 56,804 | +0.00(+0.00%) |
May 10, 2024 | 13.44 | 13.44 | 13.10 | 13.16 | 59,576 | -0.15(-1.11%) |
May 09, 2024 | 13.19 | 13.34 | 13.07 | 13.31 | 955,874 | -0.28(-2.10%) |
May 08, 2024 | 13.44 | 13.59 | 13.44 | 13.59 | 33,337 | -0.02(-0.14%) |
May 07, 2024 | 13.60 | 13.70 | 13.57 | 13.61 | 707,060 | +0.03(+0.22%) |
May 06, 2024 | 13.60 | 13.70 | 13.53 | 13.58 | 1,436,793 | -0.09(-0.65%) |
May 03, 2024 | 13.60 | 13.70 | 13.55 | 13.67 | 131,153 | +0.44(+3.34%) |
May 02, 2024 | 13.22 | 13.27 | 13.15 | 13.23 | 35,191 | +0.28(+2.12%) |
May 01, 2024 | 12.87 | 13.15 | 12.87 | 12.95 | 104,936 | +0.10(+0.76%) |
Apr 30, 2024 | 13.07 | 13.07 | 12.86 | 12.86 | 33,157 | -0.42(-3.14%) |
Apr 29, 2024 | 13.28 | 13.30 | 13.22 | 13.27 | 27,591 | +0.03(+0.26%) |
Apr 26, 2024 | 13.11 | 13.28 | 13.11 | 13.24 | 72,054 | +0.41(+3.22%) |
Apr 25, 2024 | 12.70 | 12.88 | 12.69 | 12.83 | 49,621 | -0.11(-0.84%) |
Apr 24, 2024 | 12.95 | 13.00 | 12.87 | 12.94 | 21,664 | -0.09(-0.67%) |
Apr 23, 2024 | 12.82 | 13.09 | 12.74 | 13.02 | 108,596 | +0.04(+0.30%) |
Apr 22, 2024 | 12.75 | 12.98 | 12.72 | 12.98 | 123,239 | +0.19(+1.46%) |
Apr 19, 2024 | 12.66 | 12.90 | 12.66 | 12.80 | 763,249 | +0.22(+1.72%) |
Apr 18, 2024 | 12.72 | 12.77 | 12.48 | 12.58 | 97,934 | -0.08(-0.62%) |
Apr 17, 2024 | 12.88 | 12.88 | 12.60 | 12.66 | 32,805 | -0.05(-0.39%) |
Apr 16, 2024 | 12.66 | 12.82 | 12.54 | 12.71 | 199,794 | -0.29(-2.19%) |
Apr 15, 2024 | 13.18 | 13.19 | 12.92 | 12.99 | 71,828 | -0.29(-2.22%) |
Apr 12, 2024 | 13.60 | 13.60 | 13.28 | 13.29 | 65,460 | -0.51(-3.70%) |
Apr 11, 2024 | 13.86 | 13.86 | 13.69 | 13.80 | 26,738 | -0.04(-0.28%) |
Apr 10, 2024 | 14.03 | 14.05 | 13.81 | 13.84 | 198,584 | -0.56(-3.89%) |
Apr 09, 2024 | 14.22 | 14.40 | 14.21 | 14.40 | 801,948 | +0.29(+2.05%) |
Apr 08, 2024 | 13.84 | 14.12 | 13.84 | 14.11 | 28,257 | +0.33(+2.39%) |
Apr 05, 2024 | 13.87 | 13.90 | 13.74 | 13.78 | 46,054 | -0.12(-0.85%) |
Apr 04, 2024 | 14.02 | 14.19 | 13.86 | 13.90 | 105,904 | +0.02(+0.14%) |
Apr 03, 2024 | 13.78 | 13.99 | 13.61 | 13.88 | 72,091 | -0.03(-0.21%) |
Apr 02, 2024 | 13.96 | 13.97 | 13.84 | 13.91 | 472,441 | -0.09(-0.63%) |
Apr 01, 2024 | 14.26 | 14.26 | 14.00 | 14.00 | 274,388 | -0.29(-2.06%) |
Mar 28, 2024 | 14.26 | 14.41 | 14.26 | 14.29 | 33,968 | -0.09(-0.61%) |
Mar 27, 2024 | 14.21 | 14.38 | 14.13 | 14.38 | 43,702 | +0.15(+1.04%) |
Mar 26, 2024 | 14.23 | 14.29 | 14.19 | 14.23 | 34,111 | -0.06(-0.41%) |
Mar 25, 2024 | 14.26 | 14.32 | 14.26 | 14.29 | 59,490 | +0.07(+0.49%) |
Mar 22, 2024 | 14.28 | 14.32 | 14.19 | 14.22 | 41,308 | -0.16(-1.10%) |
Mar 21, 2024 | 14.42 | 14.42 | 14.32 | 14.38 | 59,574 | -0.09(-0.61%) |
Mar 20, 2024 | 14.04 | 14.48 | 14.04 | 14.47 | 760,993 | +0.43(+3.03%) |
Mar 19, 2024 | 13.89 | 14.09 | 13.89 | 14.04 | 569,978 | +0.10(+0.68%) |
Mar 18, 2024 | 14.03 | 14.03 | 13.83 | 13.95 | 628,700 | -0.07(-0.49%) |
Mar 15, 2024 | 14.17 | 14.18 | 14.01 | 14.02 | 86,195 | -0.19(-1.31%) |
Mar 14, 2024 | 14.15 | 14.20 | 14.06 | 14.20 | 31,435 | +0.07(+0.49%) |
Mar 13, 2024 | 14.00 | 14.20 | 14.00 | 14.13 | 41,171 | +0.08(+0.56%) |
Mar 12, 2024 | 13.92 | 14.06 | 13.87 | 14.05 | 1,229,124 | +0.15(+1.06%) |
Mar 11, 2024 | 13.92 | 14.04 | 13.87 | 13.91 | 364,188 | -0.05(-0.35%) |
Mar 08, 2024 | 13.94 | 14.03 | 13.91 | 13.96 | 47,902 | -0.09(-0.63%) |
Mar 07, 2024 | 14.03 | 14.07 | 13.97 | 14.04 | 58,198 | +0.05(+0.39%) |
Mar 06, 2024 | 14.05 | 14.09 | 13.98 | 13.99 | 908,770 | +0.02(+0.18%) |
Mar 05, 2024 | 14.05 | 14.14 | 13.91 | 13.97 | 1,341,021 | +0.06(+0.42%) |
Mar 04, 2024 | 13.94 | 13.95 | 13.88 | 13.91 | 83,207 | -0.10(-0.70%) |
Mar 01, 2024 | 13.94 | 14.03 | 13.82 | 14.01 | 445,102 | +0.17(+1.21%) |
Feb 29, 2024 | 13.75 | 13.87 | 13.73 | 13.84 | 708,480 | -0.05(-0.35%) |
Feb 28, 2024 | 13.90 | 13.96 | 13.82 | 13.89 | 606,786 | -0.15(-1.05%) |
Feb 27, 2024 | 13.86 | 14.04 | 13.85 | 14.03 | 947,061 | +0.45(+3.29%) |
Feb 26, 2024 | 13.62 | 13.69 | 13.57 | 13.59 | 214,196 | +0.06(+0.47%) |
Feb 23, 2024 | 13.61 | 13.61 | 13.52 | 13.52 | 505,455 | -0.19(-1.36%) |
Feb 22, 2024 | 13.75 | 13.80 | 13.71 | 13.71 | 991,898 | +0.03(+0.22%) |
Feb 21, 2024 | 13.75 | 13.75 | 13.59 | 13.68 | 71,459 | -0.09(-0.64%) |
Feb 20, 2024 | 13.73 | 13.78 | 13.67 | 13.77 | 751,109 | +0.23(+1.67%) |
Feb 16, 2024 | 13.42 | 13.57 | 13.42 | 13.54 | 31,674 | +0.11(+0.80%) |
Feb 15, 2024 | 13.46 | 13.55 | 13.42 | 13.44 | 52,298 | +0.05(+0.37%) |
Feb 14, 2024 | 13.40 | 13.42 | 13.28 | 13.39 | 928,511 | +0.20(+1.49%) |
Feb 13, 2024 | 13.63 | 13.63 | 13.06 | 13.19 | 1,859,230 | -0.50(-3.66%) |
Feb 12, 2024 | 13.64 | 13.80 | 13.61 | 13.69 | 239,341 | +0.12(+0.87%) |
Feb 09, 2024 | 13.55 | 13.69 | 13.52 | 13.57 | 269,832 | +0.10(+0.73%) |
Feb 08, 2024 | 13.50 | 13.53 | 13.39 | 13.47 | 1,214,578 | -0.26(-1.86%) |
Feb 07, 2024 | 13.66 | 13.79 | 13.65 | 13.73 | 25,342 | +0.05(+0.36%) |
Feb 06, 2024 | 13.59 | 13.74 | 13.59 | 13.68 | 1,236,481 | +0.21(+1.53%) |
Feb 05, 2024 | 13.58 | 13.58 | 13.33 | 13.47 | 366,077 | -0.12(-0.87%) |
Feb 02, 2024 | 13.65 | 13.68 | 13.52 | 13.59 | 746,920 | -0.29(-2.12%) |
Feb 01, 2024 | 13.75 | 13.91 | 13.73 | 13.89 | 789,282 | +0.14(+1.00%) |
Jan 31, 2024 | 13.94 | 14.03 | 13.74 | 13.75 | 2,326,230 | +0.13(+0.94%) |
Jan 30, 2024 | 13.64 | 13.66 | 13.51 | 13.62 | 593,661 | -0.17(-1.21%) |
Jan 29, 2024 | 13.89 | 13.89 | 13.69 | 13.79 | 475,580 | -0.21(-1.47%) |
Jan 26, 2024 | 14.03 | 14.06 | 13.94 | 14.00 | 165,630 | +0.00(+0.00%) |
Jan 25, 2024 | 13.95 | 14.03 | 13.90 | 14.00 | 72,321 | +0.16(+1.14%) |
Jan 24, 2024 | 14.04 | 14.07 | 13.80 | 13.84 | 134,181 | -0.01(-0.07%) |
Jan 23, 2024 | 13.66 | 13.87 | 13.63 | 13.85 | 1,501,972 | +0.31(+2.32%) |
Jan 22, 2024 | 13.73 | 13.81 | 13.40 | 13.53 | 93,837 | -0.29(-2.13%) |
Jan 19, 2024 | 13.59 | 13.86 | 13.57 | 13.83 | 1,666,090 | +0.11(+0.79%) |
Jan 18, 2024 | 13.76 | 13.76 | 13.62 | 13.72 | 32,270 | -0.12(-0.85%) |
Jan 17, 2024 | 13.80 | 13.86 | 13.73 | 13.84 | 234,247 | -0.05(-0.35%) |
Jan 16, 2024 | 14.13 | 14.10 | 13.89 | 13.89 | 45,243 | -0.48(-3.35%) |
Jan 12, 2024 | 14.53 | 14.60 | 14.33 | 14.37 | 443,393 | +0.02(+0.14%) |
Jan 11, 2024 | 14.35 | 14.39 | 14.16 | 14.35 | 523,264 | +0.04(+0.27%) |
Jan 10, 2024 | 14.30 | 14.34 | 14.25 | 14.31 | 52,508 | -0.03(-0.20%) |
Jan 09, 2024 | 14.36 | 14.42 | 14.33 | 14.34 | 82,276 | -0.15(-1.02%) |
Jan 08, 2024 | 14.29 | 14.53 | 14.29 | 14.49 | 119,584 | +0.23(+1.59%) |
Jan 05, 2024 | 14.26 | 14.41 | 14.18 | 14.26 | 2,619,871 | +0.24(+1.68%) |
Jan 04, 2024 | 14.07 | 14.11 | 13.93 | 14.03 | 726,396 | -0.24(-1.65%) |
Jan 03, 2024 | 14.16 | 14.36 | 14.16 | 14.26 | 101,488 | +0.03(+0.21%) |
Jan 02, 2024 | 14.59 | 14.62 | 14.16 | 14.23 | 3,273,729 | -0.57(-3.85%) |
Dec 29, 2023 | 14.90 | 14.93 | 14.75 | 14.80 | 144,705 | -0.03(-0.20%) |
Dec 28, 2023 | 14.99 | 15.02 | 14.80 | 14.83 | 459,697 | -0.18(-1.22%) |
Dec 27, 2023 | 14.91 | 15.03 | 14.90 | 15.01 | 586,899 | +0.06(+0.43%) |
Dec 26, 2023 | 14.83 | 14.96 | 14.82 | 14.95 | 723,532 | +0.20(+1.33%) |
Dec 22, 2023 | 14.72 | 14.81 | 14.62 | 14.75 | 1,051,820 | +0.04(+0.27%) |
Dec 21, 2023 | 14.72 | 14.79 | 14.63 | 14.71 | 420,172 | +0.20(+1.35%) |
Dec 20, 2023 | 14.72 | 14.73 | 14.47 | 14.52 | 1,684,118 | -0.21(-1.43%) |
Dec 19, 2023 | 14.68 | 14.80 | 14.68 | 14.73 | 152,946 | +0.16(+1.13%) |
Dec 18, 2023 | 14.41 | 14.61 | 14.38 | 14.56 | 103,924 | +0.20(+1.41%) |
Dec 15, 2023 | 14.57 | 14.57 | 14.32 | 14.36 | 1,260,736 | -0.26(-1.79%) |
Dec 14, 2023 | 14.67 | 14.79 | 14.51 | 14.62 | 3,490,062 | +0.17(+1.21%) |
Dec 13, 2023 | 14.02 | 14.51 | 13.92 | 14.45 | 1,035,813 | +0.54(+3.89%) |
Dec 12, 2023 | 13.96 | 13.96 | 13.83 | 13.91 | 114,733 | -0.04(-0.28%) |
Dec 11, 2023 | 13.88 | 13.98 | 13.84 | 13.94 | 727,262 | -0.06(-0.41%) |
Dec 08, 2023 | 13.86 | 14.09 | 13.78 | 14.00 | 164,555 | +0.00(+0.00%) |
Dec 07, 2023 | 14.08 | 14.09 | 13.88 | 14.00 | 1,520,885 | +0.08(+0.56%) |
Dec 06, 2023 | 14.12 | 14.12 | 13.89 | 13.93 | 194,697 | +0.00(+0.00%) |
Dec 05, 2023 | 13.92 | 14.02 | 13.80 | 13.93 | 1,658,976 | +0.08(+0.56%) |
Dec 04, 2023 | 13.90 | 13.95 | 13.81 | 13.85 | 1,432,975 | -0.25(-1.78%) |