Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.45 | 15.45 | 15.25 | 15.30 | 5,475 | -0.18(-1.16%) |
May 21, 2024 | 15.92 | 15.92 | 15.35 | 15.48 | 3,796 | -0.41(-2.58%) |
May 20, 2024 | 15.99 | 16.25 | 15.69 | 15.89 | 5,923 | -0.20(-1.24%) |
May 17, 2024 | 16.30 | 16.30 | 15.64 | 16.09 | 6,671 | -0.09(-0.56%) |
May 16, 2024 | 16.22 | 16.22 | 16.18 | 16.18 | 5,216 | +0.37(+2.34%) |
May 15, 2024 | 16.00 | 16.12 | 15.81 | 15.81 | 5,205 | -0.01(-0.06%) |
May 14, 2024 | 15.99 | 16.11 | 15.82 | 15.82 | 5,425 | +0.20(+1.28%) |
May 13, 2024 | 15.50 | 15.90 | 15.49 | 15.62 | 10,983 | +0.56(+3.72%) |
May 10, 2024 | 15.00 | 15.20 | 15.00 | 15.06 | 3,631 | +0.38(+2.59%) |
May 09, 2024 | 14.43 | 14.70 | 14.40 | 14.68 | 7,671 | +0.13(+0.89%) |
May 08, 2024 | 14.52 | 14.70 | 14.52 | 14.55 | 5,273 | -0.11(-0.75%) |
May 07, 2024 | 14.95 | 14.95 | 14.56 | 14.66 | 10,392 | -0.16(-1.08%) |
May 06, 2024 | 14.94 | 15.12 | 14.81 | 14.82 | 6,308 | -0.11(-0.74%) |
May 03, 2024 | 15.25 | 15.25 | 14.82 | 14.93 | 3,459 | +0.12(+0.81%) |
May 02, 2024 | 14.82 | 14.90 | 14.70 | 14.81 | 9,411 | -0.07(-0.47%) |
May 01, 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 6,413 | +0.01(+0.07%) |
Apr 30, 2024 | 14.90 | 14.90 | 14.86 | 14.87 | 7,808 | -0.10(-0.67%) |
Apr 29, 2024 | 14.97 | 15.22 | 14.60 | 14.97 | 9,553 | +0.00(+0.00%) |
Apr 26, 2024 | 15.02 | 15.02 | 14.67 | 14.97 | 5,091 | +0.12(+0.81%) |
Apr 25, 2024 | 14.68 | 14.94 | 14.68 | 14.85 | 8,381 | -0.26(-1.72%) |
Apr 24, 2024 | 15.25 | 15.25 | 15.11 | 15.11 | 3,990 | -0.17(-1.11%) |
Apr 23, 2024 | 15.09 | 15.34 | 15.09 | 15.28 | 3,269 | +0.45(+3.03%) |
Apr 22, 2024 | 15.31 | 15.31 | 14.49 | 14.83 | 13,193 | -0.33(-2.18%) |
Apr 19, 2024 | 14.64 | 15.24 | 14.64 | 15.16 | 11,876 | +0.48(+3.27%) |
Apr 18, 2024 | 15.07 | 15.07 | 14.68 | 14.68 | 8,201 | -0.02(-0.14%) |
Apr 17, 2024 | 14.72 | 14.81 | 14.70 | 14.70 | 3,478 | +0.00(+0.00%) |
Apr 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 2,639 | +0.04(+0.27%) |
Apr 15, 2024 | 14.73 | 14.99 | 14.51 | 14.66 | 9,440 | -0.10(-0.68%) |
Apr 12, 2024 | 14.85 | 15.01 | 14.75 | 14.76 | 7,652 | -0.07(-0.47%) |
Apr 11, 2024 | 15.24 | 15.24 | 14.83 | 14.83 | 6,425 | -0.13(-0.87%) |
Apr 10, 2024 | 14.78 | 14.96 | 14.75 | 14.96 | 7,730 | -0.07(-0.47%) |
Apr 09, 2024 | 15.13 | 15.13 | 14.81 | 15.03 | 6,673 | -0.12(-0.79%) |
Apr 08, 2024 | 15.01 | 15.20 | 14.88 | 15.15 | 6,712 | +0.13(+0.87%) |
Apr 05, 2024 | 14.86 | 15.19 | 14.85 | 15.02 | 7,609 | +0.20(+1.35%) |
Apr 04, 2024 | 14.73 | 14.83 | 14.73 | 14.82 | 8,823 | -0.13(-0.87%) |
Apr 03, 2024 | 14.72 | 14.95 | 14.71 | 14.95 | 5,986 | +0.14(+0.95%) |
Apr 02, 2024 | 15.14 | 15.14 | 14.81 | 14.81 | 5,666 | -0.21(-1.40%) |
Apr 01, 2024 | 15.32 | 15.34 | 15.02 | 15.02 | 11,991 | -0.13(-0.86%) |
Mar 28, 2024 | 14.81 | 15.15 | 14.81 | 15.15 | 5,620 | +0.27(+1.81%) |
Mar 27, 2024 | 15.00 | 15.00 | 14.66 | 14.88 | 9,776 | +0.13(+0.88%) |
Mar 26, 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 3,362 | -0.28(-1.86%) |
Mar 25, 2024 | 14.89 | 15.18 | 14.72 | 15.03 | 9,489 | +0.09(+0.60%) |
Mar 22, 2024 | 15.03 | 15.03 | 14.94 | 14.94 | 6,556 | -0.33(-2.16%) |
Mar 21, 2024 | 15.40 | 15.40 | 15.16 | 15.27 | 9,277 | -0.10(-0.65%) |
Mar 20, 2024 | 15.47 | 15.47 | 15.29 | 15.37 | 13,524 | -0.20(-1.28%) |
Mar 19, 2024 | 16.34 | 16.34 | 15.57 | 15.57 | 15,472 | -0.21(-1.33%) |
Mar 18, 2024 | 16.20 | 16.20 | 15.62 | 15.78 | 78,721 | -0.36(-2.23%) |
Mar 15, 2024 | 14.74 | 16.55 | 14.61 | 16.14 | 302,277 | +1.20(+8.03%) |
Mar 14, 2024 | 14.63 | 14.98 | 14.63 | 14.94 | 11,961 | +0.11(+0.74%) |
Mar 13, 2024 | 14.38 | 14.90 | 14.38 | 14.83 | 27,005 | +0.44(+3.06%) |
Mar 12, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 2,737 | +0.11(+0.77%) |
Mar 11, 2024 | 14.14 | 14.48 | 14.14 | 14.28 | 7,035 | +0.04(+0.28%) |
Mar 08, 2024 | 14.90 | 14.90 | 14.22 | 14.24 | 5,446 | +0.10(+0.71%) |
Mar 07, 2024 | 14.19 | 14.51 | 14.14 | 14.14 | 5,914 | -0.07(-0.49%) |
Mar 06, 2024 | 14.54 | 14.54 | 14.03 | 14.21 | 6,408 | +0.41(+2.97%) |
Mar 05, 2024 | 14.07 | 14.18 | 13.77 | 13.80 | 10,517 | -0.35(-2.47%) |
Mar 04, 2024 | 14.15 | 14.22 | 14.08 | 14.15 | 2,403 | -0.04(-0.28%) |
Mar 01, 2024 | 14.00 | 14.21 | 14.00 | 14.19 | 3,829 | +0.19(+1.36%) |
Feb 29, 2024 | 14.04 | 14.11 | 13.90 | 14.00 | 7,245 | +0.10(+0.72%) |
Feb 28, 2024 | 13.90 | 13.99 | 13.85 | 13.90 | 4,897 | -0.09(-0.64%) |
Feb 27, 2024 | 13.77 | 14.11 | 13.77 | 13.99 | 4,282 | +0.26(+1.89%) |
Feb 26, 2024 | 13.48 | 13.73 | 13.48 | 13.73 | 5,624 | +0.23(+1.70%) |
Feb 23, 2024 | 13.50 | 13.50 | 13.48 | 13.50 | 6,583 | +0.00(+0.00%) |
Feb 22, 2024 | 13.43 | 13.50 | 13.41 | 13.50 | 10,391 | +0.02(+0.15%) |
Feb 21, 2024 | 13.50 | 13.50 | 13.42 | 13.48 | 9,768 | -0.02(-0.15%) |
Feb 20, 2024 | 13.51 | 13.73 | 13.42 | 13.50 | 12,860 | -0.13(-0.95%) |
Feb 16, 2024 | 13.66 | 13.82 | 13.58 | 13.63 | 6,373 | -0.06(-0.44%) |
Feb 15, 2024 | 13.50 | 13.75 | 13.40 | 13.69 | 15,564 | +0.20(+1.48%) |
Feb 14, 2024 | 13.49 | 13.50 | 13.40 | 13.49 | 9,808 | +0.22(+1.66%) |
Feb 13, 2024 | 13.58 | 13.69 | 13.16 | 13.27 | 17,464 | -0.49(-3.56%) |
Feb 12, 2024 | 13.67 | 13.77 | 13.65 | 13.76 | 18,820 | +0.06(+0.44%) |
Feb 09, 2024 | 13.65 | 13.77 | 13.64 | 13.70 | 12,176 | +0.11(+0.81%) |
Feb 08, 2024 | 13.58 | 13.60 | 13.56 | 13.59 | 9,905 | +0.08(+0.59%) |
Feb 07, 2024 | 13.55 | 13.60 | 13.51 | 13.51 | 6,248 | -0.08(-0.59%) |
Feb 06, 2024 | 13.44 | 13.59 | 13.44 | 13.59 | 12,589 | +0.16(+1.19%) |
Feb 05, 2024 | 13.33 | 13.44 | 13.29 | 13.43 | 11,310 | -0.01(-0.07%) |
Feb 02, 2024 | 13.42 | 13.50 | 13.40 | 13.44 | 11,962 | +0.02(+0.15%) |
Feb 01, 2024 | 13.49 | 13.50 | 13.42 | 13.42 | 11,799 | +0.06(+0.45%) |
Jan 31, 2024 | 13.55 | 13.55 | 13.35 | 13.36 | 37,277 | -0.18(-1.33%) |
Jan 30, 2024 | 13.51 | 13.60 | 13.51 | 13.54 | 7,325 | -0.05(-0.37%) |
Jan 29, 2024 | 13.50 | 13.60 | 13.21 | 13.59 | 31,758 | +0.21(+1.57%) |
Jan 26, 2024 | 13.50 | 13.50 | 13.35 | 13.38 | 3,957 | -0.09(-0.67%) |
Jan 25, 2024 | 13.30 | 13.47 | 13.23 | 13.47 | 9,581 | +0.22(+1.66%) |
Jan 24, 2024 | 13.25 | 13.55 | 13.21 | 13.25 | 19,627 | +0.15(+1.15%) |
Jan 23, 2024 | 13.14 | 13.14 | 13.10 | 13.10 | 13,220 | +0.09(+0.69%) |
Jan 22, 2024 | 12.85 | 13.23 | 12.85 | 13.01 | 14,763 | +0.19(+1.44%) |
Jan 19, 2024 | 12.76 | 12.87 | 12.76 | 12.82 | 17,547 | +0.11(+0.90%) |
Jan 18, 2024 | 12.71 | 12.78 | 12.71 | 12.71 | 5,761 | +0.00(+0.00%) |
Jan 17, 2024 | 12.71 | 12.76 | 12.71 | 12.71 | 9,247 | -0.05(-0.39%) |
Jan 16, 2024 | 12.81 | 12.81 | 12.76 | 12.76 | 5,683 | -0.05(-0.39%) |
Jan 12, 2024 | 12.92 | 12.94 | 12.81 | 12.81 | 3,864 | +0.00(+0.00%) |
Jan 11, 2024 | 12.82 | 12.86 | 12.80 | 12.81 | 9,294 | +0.00(+0.00%) |
Jan 10, 2024 | 12.82 | 12.84 | 12.81 | 12.81 | 8,577 | -0.03(-0.23%) |
Jan 09, 2024 | 12.80 | 12.95 | 12.80 | 12.84 | 15,037 | -0.06(-0.47%) |
Jan 08, 2024 | 12.79 | 13.00 | 12.79 | 12.90 | 14,581 | +0.05(+0.39%) |
Jan 05, 2024 | 12.90 | 12.98 | 12.85 | 12.85 | 67,994 | -0.09(-0.70%) |
Jan 04, 2024 | 12.99 | 12.99 | 12.91 | 12.94 | 12,300 | -0.01(-0.08%) |
Jan 03, 2024 | 12.99 | 12.99 | 12.82 | 12.95 | 10,389 | +0.00(+0.00%) |
Jan 02, 2024 | 13.10 | 13.10 | 12.90 | 12.95 | 24,176 | -0.04(-0.31%) |
Dec 29, 2023 | 13.15 | 13.15 | 12.91 | 12.99 | 11,727 | -0.01(-0.08%) |
Dec 28, 2023 | 13.18 | 13.23 | 13.00 | 13.00 | 9,952 | +0.00(+0.00%) |
Dec 27, 2023 | 13.00 | 13.08 | 12.93 | 13.00 | 10,280 | +0.04(+0.31%) |
Dec 26, 2023 | 13.11 | 13.22 | 12.96 | 12.96 | 6,353 | +0.03(+0.23%) |
Dec 22, 2023 | 12.89 | 13.15 | 12.88 | 12.93 | 7,264 | +0.01(+0.08%) |
Dec 21, 2023 | 13.08 | 13.08 | 12.87 | 12.92 | 7,189 | +0.05(+0.39%) |
Dec 20, 2023 | 12.83 | 13.07 | 12.77 | 12.87 | 18,618 | +0.07(+0.55%) |
Dec 19, 2023 | 12.84 | 13.07 | 12.75 | 12.80 | 22,653 | -0.17(-1.31%) |
Dec 18, 2023 | 13.18 | 13.18 | 12.88 | 12.97 | 10,614 | -0.03(-0.23%) |
Dec 15, 2023 | 13.30 | 13.54 | 13.00 | 13.00 | 33,913 | -0.46(-3.42%) |
Dec 14, 2023 | 13.47 | 13.54 | 13.12 | 13.46 | 12,591 | +0.13(+0.98%) |
Dec 13, 2023 | 13.12 | 13.42 | 13.00 | 13.33 | 10,594 | +0.37(+2.85%) |
Dec 12, 2023 | 12.90 | 13.34 | 12.90 | 12.96 | 8,632 | -0.07(-0.54%) |
Dec 11, 2023 | 13.10 | 13.13 | 13.03 | 13.03 | 8,654 | +0.02(+0.15%) |
Dec 08, 2023 | 12.99 | 13.10 | 12.95 | 13.01 | 4,981 | -0.06(-0.46%) |
Dec 07, 2023 | 13.28 | 13.47 | 12.91 | 13.07 | 8,185 | -0.06(-0.46%) |
Dec 06, 2023 | 12.94 | 13.38 | 12.94 | 13.13 | 6,095 | +0.07(+0.54%) |
Dec 05, 2023 | 13.28 | 13.28 | 12.97 | 13.06 | 7,611 | -0.09(-0.68%) |
Dec 04, 2023 | 13.00 | 13.16 | 12.95 | 13.15 | 7,377 | +0.14(+1.08%) |