Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.71 | 14.79 | 14.53 | 14.53 | 3,367,199 | -0.38(-2.55%) |
Jun 06, 2024 | 14.91 | 15.00 | 14.86 | 14.91 | 1,719,769 | -0.15(-1.00%) |
Jun 05, 2024 | 14.92 | 15.13 | 14.90 | 15.06 | 1,999,274 | +0.12(+0.80%) |
Jun 04, 2024 | 15.00 | 15.02 | 14.87 | 14.94 | 3,413,658 | -0.14(-0.93%) |
Jun 03, 2024 | 15.18 | 15.25 | 15.05 | 15.08 | 3,427,549 | +0.11(+0.73%) |
May 31, 2024 | 15.01 | 15.15 | 14.79 | 14.97 | 3,376,651 | -0.07(-0.47%) |
May 30, 2024 | 15.00 | 15.04 | 14.84 | 15.04 | 1,597,110 | +0.21(+1.42%) |
May 29, 2024 | 14.87 | 14.95 | 14.77 | 14.83 | 2,529,211 | -0.25(-1.66%) |
May 28, 2024 | 15.09 | 15.23 | 15.00 | 15.08 | 3,422,474 | +0.16(+1.07%) |
May 24, 2024 | 14.59 | 14.96 | 14.58 | 14.92 | 4,817,386 | +0.35(+2.40%) |
May 23, 2024 | 14.80 | 14.80 | 14.52 | 14.57 | 4,021,070 | -0.22(-1.49%) |
May 22, 2024 | 14.21 | 14.91 | 14.21 | 14.79 | 5,753,274 | +0.52(+3.64%) |
May 21, 2024 | 14.06 | 14.28 | 14.06 | 14.27 | 2,149,993 | +0.12(+0.85%) |
May 20, 2024 | 14.12 | 14.16 | 14.09 | 14.15 | 1,474,674 | -0.01(-0.07%) |
May 17, 2024 | 14.30 | 14.30 | 14.13 | 14.16 | 1,537,908 | -0.09(-0.63%) |
May 16, 2024 | 14.30 | 14.44 | 14.25 | 14.25 | 2,362,556 | -0.04(-0.28%) |
May 15, 2024 | 14.38 | 14.43 | 14.18 | 14.29 | 3,650,493 | +0.18(+1.28%) |
May 14, 2024 | 14.13 | 14.27 | 13.98 | 14.11 | 4,421,120 | +0.23(+1.66%) |
May 13, 2024 | 13.81 | 13.97 | 13.80 | 13.88 | 1,261,220 | +0.04(+0.29%) |
May 10, 2024 | 14.02 | 14.12 | 13.84 | 13.84 | 2,049,366 | -0.11(-0.79%) |
May 09, 2024 | 13.77 | 13.95 | 13.76 | 13.95 | 1,946,698 | +0.10(+0.72%) |
May 08, 2024 | 13.83 | 13.89 | 13.76 | 13.85 | 3,323,356 | -0.11(-0.79%) |
May 07, 2024 | 13.91 | 14.05 | 13.91 | 13.96 | 1,276,699 | +0.05(+0.36%) |
May 06, 2024 | 13.90 | 13.96 | 13.87 | 13.91 | 1,476,655 | +0.06(+0.43%) |
May 03, 2024 | 13.71 | 13.99 | 13.71 | 13.85 | 3,960,513 | +0.33(+2.44%) |
May 02, 2024 | 13.38 | 13.54 | 13.29 | 13.52 | 2,172,994 | +0.27(+2.04%) |
May 01, 2024 | 13.18 | 13.54 | 13.18 | 13.25 | 2,715,201 | +0.02(+0.15%) |
Apr 30, 2024 | 13.28 | 13.34 | 13.21 | 13.23 | 2,345,903 | -0.20(-1.49%) |
Apr 29, 2024 | 13.35 | 13.47 | 13.35 | 13.43 | 2,497,747 | +0.20(+1.51%) |
Apr 26, 2024 | 13.18 | 13.31 | 13.11 | 13.23 | 2,377,316 | +0.15(+1.15%) |
Apr 25, 2024 | 13.00 | 13.10 | 12.86 | 13.08 | 3,114,262 | -0.06(-0.46%) |
Apr 24, 2024 | 13.20 | 13.32 | 13.09 | 13.14 | 3,456,253 | -0.12(-0.90%) |
Apr 23, 2024 | 13.09 | 13.36 | 13.09 | 13.26 | 3,887,990 | +0.13(+0.99%) |
Apr 22, 2024 | 13.05 | 13.19 | 12.95 | 13.13 | 4,284,789 | +0.11(+0.84%) |
Apr 19, 2024 | 13.05 | 13.13 | 13.00 | 13.02 | 5,872,427 | -0.08(-0.61%) |
Apr 18, 2024 | 13.17 | 13.38 | 13.05 | 13.10 | 3,552,278 | -0.07(-0.53%) |
Apr 17, 2024 | 13.11 | 13.28 | 13.05 | 13.17 | 3,400,691 | +0.11(+0.84%) |
Apr 16, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 4,998,102 | -0.17(-1.28%) |
Apr 15, 2024 | 13.54 | 13.57 | 13.21 | 13.23 | 5,571,950 | -0.30(-2.22%) |
Apr 12, 2024 | 13.73 | 13.90 | 13.50 | 13.53 | 5,430,462 | -0.35(-2.52%) |
Apr 11, 2024 | 13.97 | 14.04 | 13.69 | 13.88 | 3,404,960 | +0.07(+0.51%) |
Apr 10, 2024 | 13.74 | 13.87 | 13.65 | 13.81 | 4,699,254 | -0.39(-2.75%) |
Apr 09, 2024 | 13.95 | 14.20 | 13.93 | 14.20 | 4,226,073 | +0.43(+3.12%) |
Apr 08, 2024 | 13.74 | 13.90 | 13.72 | 13.77 | 3,910,443 | +0.10(+0.73%) |
Apr 05, 2024 | 13.70 | 13.77 | 13.59 | 13.67 | 3,232,239 | -0.15(-1.09%) |
Apr 04, 2024 | 13.98 | 14.20 | 13.80 | 13.82 | 2,691,908 | -0.01(-0.07%) |
Apr 03, 2024 | 13.67 | 13.83 | 13.55 | 13.83 | 3,253,434 | +0.09(+0.66%) |
Apr 02, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 5,032,119 | -0.23(-1.65%) |
Apr 01, 2024 | 14.01 | 14.10 | 13.90 | 13.97 | 3,284,310 | -0.01(-0.07%) |
Mar 28, 2024 | 14.00 | 13.98 | 13.98 | 13.98 | 2,877,097 | -0.01(-0.07%) |
Mar 27, 2024 | 13.52 | 14.00 | 13.51 | 13.99 | 6,214,623 | +0.52(+3.86%) |
Mar 26, 2024 | 13.60 | 13.68 | 13.47 | 13.47 | 4,266,977 | -0.10(-0.74%) |
Mar 25, 2024 | 13.69 | 13.78 | 13.57 | 13.57 | 3,223,541 | -0.12(-0.88%) |
Mar 22, 2024 | 13.78 | 13.79 | 13.64 | 13.69 | 2,507,563 | -0.05(-0.36%) |
Mar 21, 2024 | 13.75 | 13.90 | 13.67 | 13.74 | 2,799,234 | +0.02(+0.15%) |
Mar 20, 2024 | 13.41 | 13.79 | 13.37 | 13.72 | 3,664,014 | +0.30(+2.24%) |
Mar 19, 2024 | 13.40 | 13.46 | 13.36 | 13.42 | 1,883,197 | -0.07(-0.52%) |
Mar 18, 2024 | 13.46 | 13.55 | 13.36 | 13.49 | 2,842,152 | +0.07(+0.52%) |
Mar 15, 2024 | 13.51 | 13.55 | 13.35 | 13.42 | 3,633,202 | -0.09(-0.67%) |
Mar 14, 2024 | 13.81 | 13.84 | 13.42 | 13.51 | 3,319,669 | -0.19(-1.39%) |
Mar 13, 2024 | 13.88 | 13.90 | 13.68 | 13.70 | 3,167,768 | -0.24(-1.72%) |
Mar 12, 2024 | 14.21 | 14.23 | 13.88 | 13.94 | 3,744,751 | -0.38(-2.65%) |
Mar 11, 2024 | 14.35 | 14.54 | 14.28 | 14.32 | 2,701,730 | -0.02(-0.14%) |
Mar 08, 2024 | 14.36 | 14.54 | 14.32 | 14.34 | 3,690,256 | +0.07(+0.49%) |
Mar 07, 2024 | 14.17 | 14.31 | 14.14 | 14.27 | 2,398,362 | +0.19(+1.35%) |
Mar 06, 2024 | 14.10 | 14.17 | 13.94 | 14.08 | 2,503,898 | +0.21(+1.51%) |
Mar 05, 2024 | 13.82 | 14.00 | 13.80 | 13.87 | 2,205,950 | -0.04(-0.29%) |
Mar 04, 2024 | 14.12 | 14.12 | 13.84 | 13.91 | 3,810,244 | -0.22(-1.56%) |
Mar 01, 2024 | 13.95 | 14.19 | 13.87 | 14.13 | 2,745,189 | +0.22(+1.58%) |
Feb 29, 2024 | 13.94 | 14.10 | 13.79 | 13.91 | 3,053,060 | +0.23(+1.68%) |
Feb 28, 2024 | 13.77 | 13.88 | 13.66 | 13.68 | 3,052,027 | -0.15(-1.08%) |
Feb 27, 2024 | 13.82 | 13.87 | 13.73 | 13.83 | 3,315,116 | +0.14(+1.02%) |
Feb 26, 2024 | 13.63 | 13.80 | 13.56 | 13.69 | 4,601,503 | +0.01(+0.07%) |
Feb 23, 2024 | 13.80 | 13.82 | 13.65 | 13.68 | 4,172,062 | -0.15(-1.08%) |
Feb 22, 2024 | 14.12 | 14.13 | 13.83 | 13.83 | 3,380,866 | -0.32(-2.26%) |
Feb 21, 2024 | 14.08 | 14.20 | 14.04 | 14.15 | 3,308,495 | -0.16(-1.12%) |
Feb 20, 2024 | 14.36 | 14.44 | 14.23 | 14.31 | 4,391,546 | -0.20(-1.38%) |
Feb 16, 2024 | 14.53 | 14.67 | 14.45 | 14.51 | 5,313,047 | -0.22(-1.49%) |
Feb 15, 2024 | 14.62 | 14.82 | 14.56 | 14.73 | 4,258,584 | +0.22(+1.52%) |
Feb 14, 2024 | 14.33 | 14.52 | 14.26 | 14.51 | 3,820,064 | +0.39(+2.76%) |
Feb 13, 2024 | 14.17 | 14.35 | 14.03 | 14.12 | 5,693,399 | -0.52(-3.55%) |
Feb 12, 2024 | 14.41 | 14.77 | 14.36 | 14.64 | 6,203,302 | +0.25(+1.74%) |
Feb 09, 2024 | 14.18 | 14.43 | 14.14 | 14.39 | 5,095,286 | +0.21(+1.48%) |
Feb 08, 2024 | 14.21 | 14.24 | 14.08 | 14.18 | 3,019,407 | -0.08(-0.56%) |
Feb 07, 2024 | 14.30 | 14.44 | 14.11 | 14.26 | 5,565,205 | +0.35(+2.52%) |
Feb 06, 2024 | 13.66 | 13.91 | 13.61 | 13.91 | 2,827,715 | +0.24(+1.76%) |
Feb 05, 2024 | 13.74 | 13.75 | 13.51 | 13.67 | 4,759,711 | -0.31(-2.22%) |
Feb 02, 2024 | 13.98 | 14.02 | 13.81 | 13.98 | 3,799,453 | -0.27(-1.89%) |
Feb 01, 2024 | 14.14 | 14.36 | 14.01 | 14.25 | 4,473,808 | +0.44(+3.19%) |
Jan 31, 2024 | 13.91 | 14.30 | 13.80 | 13.81 | 5,254,906 | -0.05(-0.36%) |
Jan 30, 2024 | 13.91 | 13.98 | 13.81 | 13.86 | 2,419,931 | -0.21(-1.49%) |
Jan 29, 2024 | 13.86 | 14.07 | 13.70 | 14.07 | 3,184,323 | +0.20(+1.44%) |
Jan 26, 2024 | 13.98 | 14.07 | 13.86 | 13.87 | 2,225,615 | -0.13(-0.93%) |
Jan 25, 2024 | 14.02 | 14.06 | 13.78 | 14.00 | 3,117,109 | +0.06(+0.43%) |
Jan 24, 2024 | 14.32 | 14.36 | 13.94 | 13.94 | 2,201,334 | -0.13(-0.92%) |
Jan 23, 2024 | 14.14 | 14.21 | 13.92 | 14.07 | 3,054,862 | +0.17(+1.22%) |
Jan 22, 2024 | 13.77 | 14.21 | 13.72 | 13.90 | 3,623,385 | +0.14(+1.02%) |
Jan 19, 2024 | 13.77 | 13.79 | 13.49 | 13.76 | 4,477,979 | -0.01(-0.07%) |
Jan 18, 2024 | 13.87 | 13.88 | 13.69 | 13.77 | 3,770,185 | +0.06(+0.44%) |
Jan 17, 2024 | 13.73 | 13.77 | 13.62 | 13.71 | 4,477,378 | -0.32(-2.28%) |
Jan 16, 2024 | 14.36 | 14.38 | 14.02 | 14.03 | 10,521,456 | -0.51(-3.51%) |
Jan 12, 2024 | 14.75 | 14.88 | 14.51 | 14.54 | 2,612,946 | -0.11(-0.75%) |
Jan 11, 2024 | 14.77 | 14.79 | 14.47 | 14.65 | 6,935,902 | -0.20(-1.35%) |
Jan 10, 2024 | 14.89 | 14.93 | 14.68 | 14.85 | 7,504,658 | +0.00(+0.00%) |
Jan 09, 2024 | 14.75 | 14.94 | 14.70 | 14.85 | 2,416,601 | -0.05(-0.34%) |
Jan 08, 2024 | 14.81 | 14.95 | 14.71 | 14.90 | 3,118,768 | +0.10(+0.68%) |
Jan 05, 2024 | 14.76 | 15.07 | 14.70 | 14.80 | 3,790,017 | -0.05(-0.34%) |
Jan 04, 2024 | 14.99 | 15.01 | 14.83 | 14.85 | 3,894,055 | -0.19(-1.26%) |
Jan 03, 2024 | 15.10 | 15.13 | 14.82 | 15.04 | 4,564,730 | -0.35(-2.27%) |