Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.83 | 15.83 | 15.66 | 15.83 | 157,616 | +0.07(+0.43%) |
May 30, 2024 | 15.79 | 15.83 | 15.73 | 15.76 | 96,613 | -0.08(-0.49%) |
May 29, 2024 | 15.89 | 15.89 | 15.81 | 15.84 | 107,931 | -0.08(-0.49%) |
May 28, 2024 | 15.90 | 15.91 | 15.84 | 15.91 | 183,446 | +0.03(+0.18%) |
May 24, 2024 | 15.86 | 15.88 | 15.86 | 15.88 | 71,279 | +0.04(+0.24%) |
May 23, 2024 | 15.98 | 15.98 | 15.80 | 15.85 | 87,493 | -0.06(-0.36%) |
May 22, 2024 | 15.93 | 15.94 | 15.83 | 15.90 | 92,230 | -0.02(-0.12%) |
May 21, 2024 | 15.89 | 15.92 | 15.87 | 15.92 | 65,531 | +0.03(+0.18%) |
May 20, 2024 | 15.90 | 15.90 | 15.87 | 15.89 | 131,677 | +0.02(+0.12%) |
May 17, 2024 | 15.87 | 15.88 | 15.80 | 15.88 | 70,451 | +0.04(+0.24%) |
May 16, 2024 | 15.85 | 15.87 | 15.81 | 15.84 | 82,059 | +0.00(+0.00%) |
May 15, 2024 | 15.78 | 15.84 | 15.78 | 15.84 | 124,606 | +0.09(+0.55%) |
May 14, 2024 | 15.68 | 15.75 | 15.68 | 15.75 | 108,756 | +0.07(+0.43%) |
May 13, 2024 | 15.67 | 15.69 | 15.65 | 15.68 | 160,562 | +0.02(+0.12%) |
May 10, 2024 | 15.63 | 15.66 | 15.63 | 15.66 | 162,913 | +0.05(+0.31%) |
May 09, 2024 | 15.61 | 15.62 | 15.58 | 15.61 | 149,662 | +0.03(+0.19%) |
May 08, 2024 | 15.59 | 15.59 | 15.53 | 15.59 | 126,929 | +0.02(+0.12%) |
May 07, 2024 | 15.53 | 15.57 | 15.53 | 15.57 | 193,300 | +0.03(+0.19%) |
May 06, 2024 | 15.53 | 15.54 | 15.51 | 15.54 | 166,163 | +0.06(+0.37%) |
May 03, 2024 | 15.46 | 15.48 | 15.45 | 15.48 | 169,375 | +0.11(+0.69%) |
May 02, 2024 | 15.33 | 15.37 | 15.28 | 15.37 | 93,072 | +0.09(+0.57%) |
May 01, 2024 | 15.28 | 15.43 | 15.27 | 15.29 | 297,289 | -0.04(-0.24%) |
Apr 30, 2024 | 15.53 | 15.53 | 15.32 | 15.32 | 172,670 | -0.20(-1.31%) |
Apr 29, 2024 | 15.51 | 15.54 | 15.46 | 15.53 | 212,038 | +0.07(+0.48%) |
Apr 26, 2024 | 15.41 | 15.47 | 15.41 | 15.45 | 114,694 | +0.07(+0.48%) |
Apr 25, 2024 | 15.28 | 15.38 | 15.19 | 15.38 | 154,951 | -0.04(-0.24%) |
Apr 24, 2024 | 15.39 | 15.42 | 15.34 | 15.42 | 65,802 | +0.06(+0.36%) |
Apr 23, 2024 | 15.31 | 15.37 | 15.31 | 15.36 | 58,542 | +0.06(+0.36%) |
Apr 22, 2024 | 15.30 | 15.31 | 15.25 | 15.30 | 114,325 | +0.07(+0.48%) |
Apr 19, 2024 | 15.28 | 15.33 | 15.18 | 15.23 | 100,132 | -0.08(-0.54%) |
Apr 18, 2024 | 15.34 | 15.39 | 15.30 | 15.31 | 100,203 | -0.01(-0.06%) |
Apr 17, 2024 | 15.43 | 15.46 | 15.29 | 15.32 | 142,413 | -0.08(-0.54%) |
Apr 16, 2024 | 15.38 | 15.45 | 15.34 | 15.41 | 142,607 | +0.06(+0.36%) |
Apr 15, 2024 | 15.54 | 15.59 | 15.35 | 15.35 | 265,616 | -0.16(-1.01%) |
Apr 12, 2024 | 15.63 | 15.65 | 15.45 | 15.51 | 178,615 | -0.19(-1.23%) |
Apr 11, 2024 | 15.63 | 15.71 | 15.58 | 15.70 | 115,825 | +0.07(+0.47%) |
Apr 10, 2024 | 15.55 | 15.66 | 15.55 | 15.63 | 158,727 | -0.07(-0.47%) |
Apr 09, 2024 | 15.70 | 15.71 | 15.57 | 15.70 | 155,615 | +0.05(+0.29%) |
Apr 08, 2024 | 15.60 | 15.69 | 15.60 | 15.65 | 168,002 | +0.03(+0.18%) |
Apr 05, 2024 | 15.54 | 15.65 | 15.54 | 15.63 | 208,443 | +0.11(+0.71%) |
Apr 04, 2024 | 15.72 | 15.75 | 15.52 | 15.52 | 307,960 | -0.17(-1.06%) |
Apr 03, 2024 | 15.64 | 15.71 | 15.63 | 15.68 | 171,196 | +0.01(+0.06%) |
Apr 02, 2024 | 15.67 | 15.67 | 15.59 | 15.67 | 170,959 | -0.08(-0.53%) |
Apr 01, 2024 | 15.85 | 15.85 | 15.71 | 15.76 | 305,397 | -0.49(-3.01%) |
Mar 28, 2024 | 16.23 | 16.26 | 16.25 | 16.25 | 247,775 | +0.03(+0.17%) |
Mar 27, 2024 | 16.24 | 16.24 | 16.20 | 16.22 | 172,647 | +0.03(+0.17%) |
Mar 26, 2024 | 16.26 | 16.26 | 16.18 | 16.19 | 140,776 | -0.03(-0.17%) |
Mar 25, 2024 | 16.24 | 16.24 | 16.20 | 16.22 | 216,255 | -0.03(-0.17%) |
Mar 22, 2024 | 16.25 | 16.26 | 16.22 | 16.25 | 140,300 | +0.00(+0.00%) |
Mar 21, 2024 | 16.24 | 16.25 | 16.19 | 16.25 | 120,812 | +0.06(+0.40%) |
Mar 20, 2024 | 16.09 | 16.18 | 16.08 | 16.18 | 181,412 | +0.10(+0.63%) |
Mar 19, 2024 | 16.01 | 16.09 | 16.00 | 16.08 | 297,199 | +0.06(+0.35%) |
Mar 18, 2024 | 16.01 | 16.04 | 16.01 | 16.02 | 226,645 | +0.05(+0.29%) |
Mar 15, 2024 | 16.05 | 16.05 | 15.93 | 15.98 | 182,240 | -0.09(-0.57%) |
Mar 14, 2024 | 16.11 | 16.11 | 15.98 | 16.07 | 158,633 | +0.00(+0.00%) |
Mar 13, 2024 | 16.09 | 16.10 | 16.03 | 16.07 | 161,761 | +0.01(+0.06%) |
Mar 12, 2024 | 16.03 | 16.08 | 16.01 | 16.06 | 130,160 | +0.06(+0.35%) |
Mar 11, 2024 | 15.95 | 16.01 | 15.90 | 16.01 | 239,920 | +0.01(+0.06%) |
Mar 08, 2024 | 16.02 | 16.12 | 15.96 | 16.00 | 299,961 | -0.03(-0.17%) |
Mar 07, 2024 | 16.00 | 16.05 | 16.00 | 16.02 | 346,150 | +0.03(+0.17%) |
Mar 06, 2024 | 16.01 | 16.01 | 15.95 | 16.00 | 206,596 | +0.06(+0.40%) |
Mar 05, 2024 | 16.05 | 16.05 | 15.85 | 15.93 | 284,087 | -0.14(-0.86%) |
Mar 04, 2024 | 16.10 | 16.13 | 16.05 | 16.07 | 209,335 | -0.01(-0.06%) |
Mar 01, 2024 | 16.06 | 16.08 | 16.00 | 16.08 | 275,870 | +0.07(+0.46%) |
Feb 29, 2024 | 16.00 | 16.01 | 15.94 | 16.01 | 308,176 | +0.05(+0.34%) |
Feb 28, 2024 | 15.96 | 15.96 | 15.91 | 15.95 | 220,301 | -0.01(-0.06%) |
Feb 27, 2024 | 15.93 | 15.96 | 15.89 | 15.96 | 254,080 | +0.04(+0.28%) |
Feb 26, 2024 | 15.98 | 15.98 | 15.90 | 15.92 | 342,503 | -0.04(-0.22%) |
Feb 23, 2024 | 15.95 | 15.95 | 15.91 | 15.95 | 188,340 | +0.04(+0.28%) |
Feb 22, 2024 | 15.93 | 15.93 | 15.88 | 15.91 | 200,564 | +0.08(+0.51%) |
Feb 21, 2024 | 15.76 | 15.83 | 15.71 | 15.83 | 177,764 | +0.04(+0.28%) |
Feb 20, 2024 | 15.86 | 15.86 | 15.71 | 15.78 | 249,888 | -0.05(-0.34%) |
Feb 16, 2024 | 15.93 | 15.93 | 15.80 | 15.84 | 154,171 | -0.04(-0.28%) |
Feb 15, 2024 | 15.81 | 15.88 | 15.80 | 15.88 | 103,037 | +0.04(+0.28%) |
Feb 14, 2024 | 15.87 | 15.87 | 15.78 | 15.84 | 166,911 | +0.05(+0.34%) |
Feb 13, 2024 | 15.89 | 15.89 | 15.66 | 15.78 | 323,747 | -0.20(-1.28%) |
Feb 12, 2024 | 16.01 | 16.01 | 15.95 | 15.99 | 244,988 | +0.00(+0.00%) |
Feb 09, 2024 | 15.97 | 15.99 | 15.92 | 15.99 | 153,010 | +0.06(+0.39%) |
Feb 08, 2024 | 15.87 | 15.93 | 15.87 | 15.93 | 162,705 | +0.03(+0.17%) |
Feb 07, 2024 | 15.92 | 15.92 | 15.86 | 15.90 | 215,187 | +0.04(+0.28%) |
Feb 06, 2024 | 15.84 | 15.85 | 15.78 | 15.85 | 216,652 | +0.05(+0.34%) |
Feb 05, 2024 | 15.82 | 15.83 | 15.71 | 15.80 | 323,744 | -0.04(-0.28%) |
Feb 02, 2024 | 15.81 | 15.84 | 15.76 | 15.84 | 235,742 | +0.09(+0.57%) |
Feb 01, 2024 | 15.77 | 15.77 | 15.69 | 15.76 | 301,787 | +0.10(+0.63%) |
Jan 31, 2024 | 15.81 | 15.85 | 15.66 | 15.66 | 255,698 | -0.21(-1.31%) |
Jan 30, 2024 | 15.86 | 15.87 | 15.84 | 15.86 | 110,257 | +0.01(+0.05%) |
Jan 29, 2024 | 15.84 | 15.86 | 15.80 | 15.86 | 245,684 | +0.06(+0.38%) |
Jan 26, 2024 | 15.79 | 15.81 | 15.76 | 15.80 | 154,649 | +0.02(+0.11%) |
Jan 25, 2024 | 15.78 | 15.78 | 15.74 | 15.78 | 151,873 | +0.03(+0.22%) |
Jan 24, 2024 | 15.74 | 15.74 | 15.72 | 15.74 | 156,162 | +0.04(+0.28%) |
Jan 23, 2024 | 15.65 | 15.70 | 15.64 | 15.70 | 103,911 | +0.05(+0.33%) |
Jan 22, 2024 | 15.64 | 15.65 | 15.61 | 15.65 | 196,204 | +0.04(+0.28%) |
Jan 19, 2024 | 15.58 | 15.61 | 15.55 | 15.61 | 161,729 | +0.07(+0.44%) |
Jan 18, 2024 | 15.55 | 15.55 | 15.49 | 15.54 | 151,345 | +0.05(+0.33%) |
Jan 17, 2024 | 15.51 | 15.51 | 15.41 | 15.49 | 137,501 | -0.08(-0.50%) |
Jan 16, 2024 | 15.56 | 15.58 | 15.49 | 15.56 | 299,893 | +0.02(+0.11%) |
Jan 12, 2024 | 15.53 | 15.57 | 15.51 | 15.55 | 138,085 | +0.03(+0.22%) |
Jan 11, 2024 | 15.52 | 15.54 | 15.40 | 15.51 | 155,562 | +0.01(+0.06%) |
Jan 10, 2024 | 15.48 | 15.50 | 15.46 | 15.50 | 171,522 | +0.05(+0.33%) |
Jan 09, 2024 | 15.38 | 15.45 | 15.36 | 15.45 | 202,886 | +0.00(+0.00%) |
Jan 08, 2024 | 15.39 | 15.45 | 15.39 | 15.45 | 169,910 | +0.05(+0.34%) |
Jan 05, 2024 | 15.33 | 15.40 | 15.32 | 15.40 | 194,512 | +0.05(+0.34%) |
Jan 04, 2024 | 15.36 | 15.41 | 15.32 | 15.35 | 269,626 | -0.05(-0.34%) |
Jan 03, 2024 | 15.37 | 15.42 | 15.35 | 15.40 | 237,654 | -0.07(-0.45%) |
Jan 02, 2024 | 15.42 | 15.49 | 15.39 | 15.47 | 362,177 | -0.09(-0.61%) |
Dec 29, 2023 | 15.58 | 15.58 | 15.48 | 15.56 | 298,620 | -0.02(-0.11%) |
Dec 28, 2023 | 15.57 | 15.58 | 15.55 | 15.58 | 360,016 | +0.06(+0.39%) |
Dec 27, 2023 | 15.49 | 15.56 | 15.49 | 15.52 | 347,224 | +0.02(+0.11%) |
Dec 26, 2023 | 15.45 | 15.52 | 15.45 | 15.50 | 320,652 | +0.03(+0.22%) |
Dec 22, 2023 | 15.45 | 15.47 | 15.40 | 15.47 | 173,031 | +0.05(+0.33%) |
Dec 21, 2023 | 15.44 | 15.44 | 15.35 | 15.42 | 252,170 | +0.09(+0.60%) |
Dec 20, 2023 | 15.52 | 15.54 | 15.32 | 15.33 | 260,783 | -0.20(-1.30%) |
Dec 19, 2023 | 15.49 | 15.53 | 15.48 | 15.53 | 260,829 | +0.05(+0.33%) |
Dec 18, 2023 | 15.44 | 15.48 | 15.43 | 15.48 | 249,746 | +0.12(+0.76%) |
Dec 15, 2023 | 15.38 | 15.39 | 15.34 | 15.36 | 447,341 | -0.02(-0.11%) |
Dec 14, 2023 | 15.36 | 15.38 | 15.32 | 15.38 | 253,716 | +0.09(+0.60%) |
Dec 13, 2023 | 15.28 | 15.32 | 15.25 | 15.28 | 228,528 | +0.03(+0.22%) |
Dec 12, 2023 | 15.17 | 15.25 | 15.15 | 15.25 | 107,209 | +0.06(+0.39%) |
Dec 11, 2023 | 15.14 | 15.19 | 15.12 | 15.19 | 166,064 | +0.05(+0.33%) |
Dec 08, 2023 | 15.10 | 15.14 | 15.07 | 15.14 | 169,024 | +0.07(+0.45%) |
Dec 07, 2023 | 15.07 | 15.07 | 15.03 | 15.07 | 201,309 | +0.04(+0.28%) |
Dec 06, 2023 | 15.12 | 15.12 | 15.01 | 15.03 | 240,682 | -0.04(-0.28%) |
Dec 05, 2023 | 15.02 | 15.08 | 15.01 | 15.07 | 182,098 | +0.04(+0.28%) |
Dec 04, 2023 | 15.04 | 15.05 | 14.97 | 15.03 | 238,498 | -0.07(-0.44%) |
Dec 01, 2023 | 15.08 | 15.11 | 14.98 | 15.10 | 452,201 | +0.04(+0.28%) |
Nov 30, 2023 | 15.04 | 15.06 | 14.99 | 15.06 | 462,578 | +0.03(+0.22%) |
Nov 29, 2023 | 15.05 | 15.05 | 14.99 | 15.03 | 374,822 | +0.02(+0.16%) |
Nov 28, 2023 | 14.99 | 15.01 | 14.94 | 15.00 | 306,255 | +0.02(+0.11%) |
Nov 27, 2023 | 14.98 | 15.00 | 14.95 | 14.99 | 428,451 | +0.01(+0.05%) |
Nov 24, 2023 | 14.99 | 14.99 | 14.95 | 14.98 | 236,180 | +0.02(+0.16%) |
Nov 22, 2023 | 14.94 | 14.96 | 14.93 | 14.95 | 218,905 | +0.04(+0.27%) |
Nov 21, 2023 | 14.91 | 14.94 | 14.86 | 14.91 | 193,256 | +0.00(+0.00%) |
Nov 20, 2023 | 14.88 | 14.92 | 14.86 | 14.91 | 257,343 | +0.03(+0.22%) |
Nov 17, 2023 | 14.87 | 14.88 | 14.81 | 14.88 | 251,289 | +0.06(+0.38%) |
Nov 16, 2023 | 14.78 | 14.82 | 14.74 | 14.82 | 220,220 | +0.05(+0.33%) |
Nov 15, 2023 | 14.75 | 14.78 | 14.74 | 14.77 | 194,639 | +0.05(+0.33%) |
Nov 14, 2023 | 14.71 | 14.73 | 14.69 | 14.73 | 413,498 | +0.08(+0.55%) |
Nov 13, 2023 | 14.59 | 14.66 | 14.57 | 14.64 | 187,866 | +0.01(+0.06%) |
Nov 10, 2023 | 14.62 | 14.64 | 14.60 | 14.64 | 230,785 | +0.06(+0.44%) |
Nov 09, 2023 | 14.71 | 14.71 | 14.55 | 14.57 | 172,451 | -0.11(-0.72%) |
Nov 08, 2023 | 14.62 | 14.68 | 14.60 | 14.68 | 141,564 | +0.03(+0.22%) |
Nov 07, 2023 | 14.62 | 14.64 | 14.57 | 14.64 | 287,169 | +0.04(+0.28%) |
Nov 06, 2023 | 14.54 | 14.60 | 14.52 | 14.60 | 341,021 | +0.06(+0.39%) |
Nov 03, 2023 | 14.50 | 14.55 | 14.47 | 14.55 | 258,779 | +0.11(+0.79%) |
Nov 02, 2023 | 14.47 | 14.47 | 14.42 | 14.43 | 237,613 | +0.03(+0.22%) |
Nov 01, 2023 | 14.37 | 14.40 | 14.32 | 14.40 | 269,813 | +0.09(+0.62%) |
Oct 31, 2023 | 14.29 | 14.31 | 14.20 | 14.31 | 617,341 | +0.08(+0.54%) |
Oct 30, 2023 | 14.22 | 14.24 | 14.19 | 14.24 | 265,244 | +0.10(+0.71%) |
Oct 27, 2023 | 14.22 | 14.22 | 14.09 | 14.14 | 227,950 | -0.03(-0.22%) |
Oct 26, 2023 | 14.26 | 14.29 | 14.12 | 14.17 | 155,344 | -0.12(-0.86%) |
Oct 25, 2023 | 14.41 | 14.41 | 14.26 | 14.29 | 244,419 | -0.13(-0.91%) |
Oct 24, 2023 | 14.38 | 14.42 | 14.34 | 14.42 | 212,590 | +0.07(+0.48%) |
Oct 23, 2023 | 14.38 | 14.42 | 14.27 | 14.35 | 288,540 | -0.02(-0.11%) |
Oct 20, 2023 | 14.47 | 14.54 | 14.34 | 14.37 | 302,441 | -0.12(-0.85%) |
Oct 19, 2023 | 14.61 | 14.62 | 14.44 | 14.49 | 327,048 | -0.07(-0.48%) |
Oct 18, 2023 | 14.70 | 14.70 | 14.52 | 14.56 | 313,889 | -0.15(-1.05%) |
Oct 17, 2023 | 14.64 | 14.74 | 14.59 | 14.71 | 267,808 | +0.03(+0.21%) |
Oct 16, 2023 | 14.68 | 14.69 | 14.65 | 14.68 | 269,763 | +0.08(+0.58%) |
Oct 13, 2023 | 14.67 | 14.68 | 14.54 | 14.60 | 167,442 | -0.04(-0.26%) |
Oct 12, 2023 | 14.73 | 14.73 | 14.51 | 14.64 | 170,836 | -0.05(-0.31%) |
Oct 11, 2023 | 14.66 | 14.68 | 14.61 | 14.68 | 174,033 | +0.06(+0.42%) |
Oct 10, 2023 | 14.63 | 14.63 | 14.56 | 14.62 | 239,416 | +0.07(+0.48%) |
Oct 09, 2023 | 14.51 | 14.57 | 14.42 | 14.55 | 186,057 | +0.08(+0.59%) |
Oct 06, 2023 | 14.33 | 14.48 | 14.27 | 14.47 | 208,213 | +0.09(+0.64%) |
Oct 05, 2023 | 14.37 | 14.39 | 14.27 | 14.37 | 199,345 | +0.00(+0.00%) |
Oct 04, 2023 | 14.34 | 14.40 | 14.27 | 14.37 | 142,129 | +0.07(+0.49%) |
Oct 03, 2023 | 14.41 | 14.44 | 14.24 | 14.31 | 162,034 | -0.14(-0.96%) |
Oct 02, 2023 | 14.64 | 14.64 | 14.36 | 14.44 | 393,711 | -0.02(-0.16%) |
Sep 29, 2023 | 14.58 | 14.60 | 14.36 | 14.47 | 559,766 | +0.05(+0.35%) |
Sep 28, 2023 | 14.31 | 14.43 | 14.31 | 14.42 | 46,357 | +0.07(+0.52%) |
Sep 27, 2023 | 14.37 | 14.37 | 14.21 | 14.34 | 62,673 | +0.03(+0.24%) |
Sep 26, 2023 | 14.50 | 14.50 | 14.29 | 14.31 | 129,277 | -0.19(-1.30%) |
Sep 25, 2023 | 14.44 | 14.50 | 14.42 | 14.50 | 106,741 | +0.09(+0.62%) |
Sep 22, 2023 | 14.33 | 14.47 | 14.33 | 14.41 | 100,597 | +0.01(+0.05%) |
Sep 21, 2023 | 14.67 | 14.67 | 14.40 | 14.40 | 150,356 | -0.24(-1.66%) |
Sep 20, 2023 | 14.79 | 14.79 | 14.61 | 14.64 | 111,872 | -0.06(-0.41%) |