Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.00 | 14.41 | 13.86 | 14.39 | 46,266 | -0.35(-2.37%) |
Jun 13, 2024 | 14.86 | 14.86 | 14.63 | 14.74 | 4,131 | -0.12(-0.81%) |
Jun 12, 2024 | 15.09 | 15.45 | 14.86 | 14.86 | 11,646 | -0.72(-4.62%) |
Jun 11, 2024 | 14.90 | 15.58 | 14.90 | 15.58 | 2,511 | -0.34(-2.14%) |
Jun 10, 2024 | 15.62 | 15.92 | 15.24 | 15.92 | 3,137 | -0.43(-2.63%) |
Jun 07, 2024 | 16.05 | 16.55 | 16.05 | 16.35 | 1,656 | -0.20(-1.21%) |
Jun 06, 2024 | 17.00 | 17.18 | 16.55 | 16.55 | 2,216 | -0.39(-2.30%) |
Jun 05, 2024 | 17.09 | 17.09 | 16.61 | 16.94 | 1,372 | -0.29(-1.68%) |
Jun 04, 2024 | 17.06 | 17.23 | 16.59 | 17.23 | 2,668 | -0.04(-0.23%) |
Jun 03, 2024 | 16.29 | 17.27 | 16.29 | 17.27 | 7,084 | +0.08(+0.47%) |
May 31, 2024 | 17.11 | 17.19 | 16.63 | 17.19 | 1,513 | +1.14(+7.10%) |
May 30, 2024 | 16.82 | 16.82 | 16.05 | 16.05 | 971 | -0.94(-5.53%) |
May 29, 2024 | 16.49 | 17.00 | 16.49 | 16.99 | 2,441 | -0.11(-0.64%) |
May 28, 2024 | 16.98 | 17.40 | 16.58 | 17.10 | 12,997 | +0.05(+0.29%) |
May 24, 2024 | 16.39 | 17.05 | 16.39 | 17.05 | 36,448 | +0.60(+3.65%) |
May 23, 2024 | 17.05 | 17.05 | 16.45 | 16.45 | 1,222 | -0.30(-1.79%) |
May 22, 2024 | 17.15 | 17.28 | 16.75 | 16.75 | 2,053 | -0.53(-3.07%) |
May 21, 2024 | 17.11 | 17.28 | 16.78 | 17.28 | 1,656 | +0.02(+0.12%) |
May 20, 2024 | 17.15 | 17.27 | 16.74 | 17.26 | 2,378 | -0.07(-0.40%) |
May 17, 2024 | 17.55 | 17.55 | 16.85 | 17.33 | 3,821 | +0.00(+0.00%) |
May 16, 2024 | 17.29 | 17.33 | 16.91 | 17.33 | 5,668 | +0.33(+1.94%) |
May 15, 2024 | 17.02 | 17.33 | 17.00 | 17.00 | 954 | -0.33(-1.90%) |
May 14, 2024 | 17.31 | 17.33 | 16.85 | 17.33 | 2,830 | +0.60(+3.59%) |
May 13, 2024 | 17.18 | 17.25 | 16.73 | 16.73 | 2,612 | -0.19(-1.12%) |
May 10, 2024 | 16.96 | 17.33 | 16.92 | 16.92 | 1,633 | +0.22(+1.32%) |
May 09, 2024 | 16.77 | 17.14 | 16.70 | 16.70 | 3,014 | +0.12(+0.72%) |
May 08, 2024 | 17.08 | 17.08 | 16.58 | 16.58 | 1,604 | +0.04(+0.24%) |
May 07, 2024 | 16.52 | 16.83 | 16.52 | 16.54 | 2,274 | -0.20(-1.19%) |
May 06, 2024 | 16.74 | 16.74 | 16.23 | 16.74 | 7,086 | +0.11(+0.66%) |
May 03, 2024 | 16.10 | 16.63 | 16.03 | 16.63 | 5,842 | +0.02(+0.12%) |
May 02, 2024 | 16.56 | 17.14 | 15.04 | 16.61 | 9,122 | -0.64(-3.71%) |
May 01, 2024 | 17.75 | 17.87 | 17.16 | 17.25 | 1,350 | +0.09(+0.52%) |
Apr 30, 2024 | 16.85 | 17.75 | 16.85 | 17.16 | 1,439 | -0.29(-1.66%) |
Apr 29, 2024 | 17.60 | 17.73 | 17.15 | 17.45 | 2,106 | +0.41(+2.41%) |
Apr 26, 2024 | 17.52 | 17.58 | 17.02 | 17.04 | 2,659 | -0.02(-0.12%) |
Apr 25, 2024 | 17.00 | 17.57 | 17.00 | 17.06 | 6,519 | -0.50(-2.85%) |
Apr 24, 2024 | 16.91 | 17.60 | 16.91 | 17.56 | 1,804 | +0.08(+0.46%) |
Apr 23, 2024 | 17.07 | 17.49 | 16.91 | 17.48 | 5,234 | +0.08(+0.46%) |
Apr 22, 2024 | 17.14 | 17.41 | 16.78 | 17.40 | 2,871 | +0.22(+1.28%) |
Apr 19, 2024 | 17.18 | 17.18 | 16.70 | 17.18 | 3,170 | +0.02(+0.12%) |
Apr 18, 2024 | 17.08 | 17.16 | 16.63 | 17.16 | 3,181 | +0.44(+2.63%) |
Apr 17, 2024 | 17.35 | 17.35 | 16.60 | 16.72 | 2,280 | +0.27(+1.64%) |
Apr 16, 2024 | 17.30 | 17.30 | 16.43 | 16.45 | 3,339 | -0.17(-1.02%) |
Apr 15, 2024 | 17.01 | 17.07 | 16.62 | 16.62 | 2,271 | -0.13(-0.78%) |
Apr 12, 2024 | 17.01 | 17.07 | 16.75 | 16.75 | 4,433 | -0.13(-0.77%) |
Apr 11, 2024 | 16.66 | 16.88 | 16.66 | 16.88 | 3,654 | +0.38(+2.30%) |
Apr 10, 2024 | 16.61 | 16.91 | 16.45 | 16.50 | 6,029 | -0.59(-3.45%) |
Apr 09, 2024 | 17.03 | 17.15 | 17.03 | 17.09 | 5,306 | +0.43(+2.58%) |
Apr 08, 2024 | 17.14 | 17.18 | 16.64 | 16.66 | 2,512 | -0.33(-1.94%) |
Apr 05, 2024 | 16.43 | 17.01 | 16.42 | 16.99 | 9,207 | +0.27(+1.62%) |
Apr 04, 2024 | 16.81 | 17.14 | 16.72 | 16.72 | 102,673 | +0.11(+0.66%) |
Apr 03, 2024 | 17.05 | 17.13 | 16.45 | 16.61 | 5,326 | -0.27(-1.60%) |
Apr 02, 2024 | 16.40 | 16.88 | 16.40 | 16.88 | 2,617 | -0.27(-1.57%) |
Apr 01, 2024 | 16.20 | 17.15 | 16.20 | 17.15 | 4,117 | +0.31(+1.84%) |
Mar 28, 2024 | 17.07 | 17.07 | 16.59 | 16.84 | 2,147 | +0.04(+0.24%) |
Mar 27, 2024 | 17.11 | 17.11 | 16.78 | 16.80 | 11,624 | +0.01(+0.06%) |
Mar 26, 2024 | 16.65 | 16.87 | 16.65 | 16.79 | 3,196 | -0.14(-0.83%) |
Mar 25, 2024 | 16.90 | 16.97 | 16.65 | 16.93 | 2,965 | +0.41(+2.48%) |
Mar 22, 2024 | 16.54 | 17.00 | 16.50 | 16.52 | 3,318 | -0.01(-0.06%) |
Mar 21, 2024 | 16.59 | 16.80 | 16.53 | 16.53 | 1,562 | -0.58(-3.39%) |
Mar 20, 2024 | 16.53 | 17.11 | 16.53 | 17.11 | 1,739 | +0.30(+1.78%) |
Mar 19, 2024 | 16.60 | 16.81 | 16.47 | 16.81 | 3,778 | +0.45(+2.75%) |
Mar 18, 2024 | 16.81 | 16.90 | 16.27 | 16.36 | 3,150 | -0.34(-2.04%) |
Mar 15, 2024 | 16.83 | 17.19 | 16.68 | 16.70 | 3,422 | -0.04(-0.24%) |
Mar 14, 2024 | 16.63 | 16.74 | 16.53 | 16.74 | 1,845 | +0.04(+0.24%) |
Mar 13, 2024 | 16.54 | 17.00 | 16.23 | 16.70 | 4,441 | +0.34(+2.05%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.36 | 16.36 | 5,741 | -0.15(-0.88%) |
Mar 11, 2024 | 16.63 | 16.85 | 16.49 | 16.51 | 9,284 | -0.02(-0.12%) |
Mar 08, 2024 | 16.74 | 16.79 | 16.20 | 16.53 | 4,208 | -0.12(-0.72%) |
Mar 07, 2024 | 16.80 | 16.87 | 16.61 | 16.65 | 1,766 | -0.00(-0.00%) |
Mar 06, 2024 | 16.57 | 16.68 | 16.37 | 16.65 | 4,623 | +0.49(+3.03%) |
Mar 05, 2024 | 16.31 | 16.40 | 16.16 | 16.16 | 6,210 | +0.08(+0.50%) |
Mar 04, 2024 | 15.91 | 16.08 | 15.65 | 16.08 | 6,582 | +0.06(+0.37%) |
Mar 01, 2024 | 15.87 | 16.02 | 15.87 | 16.02 | 4,803 | +0.06(+0.38%) |
Feb 29, 2024 | 15.95 | 16.17 | 15.95 | 15.96 | 1,309 | +0.04(+0.25%) |
Feb 28, 2024 | 16.60 | 16.60 | 15.92 | 15.92 | 4,041 | +0.21(+1.34%) |
Feb 27, 2024 | 16.01 | 16.14 | 15.71 | 15.71 | 1,418 | -0.24(-1.54%) |
Feb 26, 2024 | 15.74 | 16.12 | 15.67 | 15.96 | 5,328 | +0.03(+0.18%) |
Feb 23, 2024 | 16.21 | 16.28 | 15.90 | 15.93 | 10,366 | +0.12(+0.74%) |
Feb 22, 2024 | 16.13 | 16.21 | 15.81 | 15.81 | 11,393 | +0.15(+0.94%) |
Feb 21, 2024 | 15.86 | 15.94 | 15.45 | 15.66 | 8,586 | +0.25(+1.64%) |
Feb 20, 2024 | 15.47 | 15.84 | 15.39 | 15.41 | 4,790 | -0.23(-1.47%) |
Feb 16, 2024 | 15.26 | 15.64 | 15.25 | 15.64 | 3,660 | -0.14(-0.89%) |
Feb 15, 2024 | 15.73 | 15.80 | 15.36 | 15.78 | 30,184 | +0.58(+3.82%) |
Feb 14, 2024 | 15.28 | 15.62 | 15.20 | 15.20 | 15,396 | -0.32(-2.06%) |
Feb 13, 2024 | 15.54 | 15.54 | 15.10 | 15.52 | 5,847 | +0.35(+2.31%) |
Feb 12, 2024 | 15.51 | 15.59 | 15.14 | 15.17 | 52,815 | -0.23(-1.49%) |
Feb 09, 2024 | 14.98 | 15.40 | 14.98 | 15.40 | 4,439 | +0.10(+0.65%) |
Feb 08, 2024 | 15.59 | 15.70 | 15.30 | 15.30 | 3,419 | -0.48(-3.04%) |
Feb 07, 2024 | 15.45 | 15.78 | 15.37 | 15.78 | 7,197 | +0.24(+1.55%) |
Feb 06, 2024 | 15.56 | 15.94 | 15.51 | 15.54 | 10,675 | -0.45(-2.81%) |
Feb 05, 2024 | 15.89 | 15.99 | 15.58 | 15.99 | 3,255 | -0.02(-0.12%) |
Feb 02, 2024 | 15.88 | 16.02 | 15.88 | 16.01 | 1,100 | +0.26(+1.65%) |
Feb 01, 2024 | 15.72 | 16.16 | 15.72 | 15.75 | 5,196 | -0.07(-0.44%) |
Jan 31, 2024 | 16.11 | 16.25 | 15.82 | 15.82 | 4,670 | -0.10(-0.63%) |
Jan 30, 2024 | 15.92 | 16.27 | 15.88 | 15.92 | 2,159 | +0.04(+0.25%) |
Jan 29, 2024 | 15.74 | 16.01 | 15.74 | 15.88 | 3,460 | +0.02(+0.13%) |
Jan 26, 2024 | 16.00 | 16.07 | 15.72 | 15.86 | 2,376 | -0.35(-2.16%) |
Jan 25, 2024 | 16.54 | 16.64 | 16.21 | 16.21 | 3,095 | -0.17(-1.04%) |
Jan 24, 2024 | 16.85 | 16.85 | 16.38 | 16.38 | 4,510 | -0.15(-0.91%) |
Jan 23, 2024 | 16.51 | 16.84 | 16.32 | 16.53 | 4,456 | -0.29(-1.72%) |
Jan 22, 2024 | 17.22 | 17.25 | 16.82 | 16.82 | 1,896 | -0.34(-1.98%) |
Jan 19, 2024 | 17.05 | 17.16 | 16.72 | 17.16 | 3,007 | +0.42(+2.51%) |
Jan 18, 2024 | 17.00 | 17.04 | 16.74 | 16.74 | 1,256 | -0.34(-1.99%) |
Jan 17, 2024 | 16.77 | 17.09 | 16.51 | 17.08 | 4,461 | +0.16(+0.95%) |
Jan 16, 2024 | 17.05 | 17.33 | 16.92 | 16.92 | 3,444 | -0.99(-5.53%) |
Jan 12, 2024 | 17.80 | 17.91 | 17.45 | 17.91 | 4,783 | +0.04(+0.20%) |
Jan 11, 2024 | 17.68 | 18.12 | 17.66 | 17.88 | 40,300 | -0.00(-0.03%) |
Jan 10, 2024 | 18.23 | 18.32 | 17.88 | 17.88 | 4,100 | +0.05(+0.28%) |
Jan 09, 2024 | 18.16 | 18.27 | 17.83 | 17.83 | 2,421 | -0.36(-1.98%) |
Jan 08, 2024 | 17.75 | 18.22 | 17.74 | 18.19 | 7,789 | +0.52(+2.94%) |
Jan 05, 2024 | 17.90 | 18.03 | 17.67 | 17.67 | 2,616 | +0.18(+1.03%) |
Jan 04, 2024 | 17.81 | 17.92 | 17.49 | 17.49 | 854 | +0.22(+1.27%) |
Jan 03, 2024 | 17.08 | 17.45 | 17.00 | 17.27 | 11,859 | +0.03(+0.17%) |