Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.71 | 16.14 | 15.70 | 16.11 | 618,162 | +0.41(+2.61%) |
May 30, 2024 | 15.60 | 15.72 | 15.55 | 15.70 | 317,877 | +0.17(+1.09%) |
May 29, 2024 | 15.40 | 15.56 | 15.37 | 15.53 | 152,881 | +0.09(+0.58%) |
May 28, 2024 | 15.42 | 15.53 | 15.41 | 15.44 | 202,471 | -0.03(-0.19%) |
May 24, 2024 | 15.25 | 15.47 | 15.24 | 15.47 | 149,092 | +0.18(+1.18%) |
May 23, 2024 | 15.43 | 15.43 | 15.24 | 15.29 | 265,397 | -0.11(-0.71%) |
May 22, 2024 | 15.64 | 15.66 | 15.37 | 15.40 | 153,362 | -0.24(-1.53%) |
May 21, 2024 | 15.65 | 15.70 | 15.60 | 15.64 | 142,213 | +0.06(+0.39%) |
May 20, 2024 | 15.50 | 15.63 | 15.49 | 15.58 | 160,804 | +0.09(+0.58%) |
May 17, 2024 | 15.60 | 15.68 | 15.47 | 15.49 | 181,896 | -0.03(-0.19%) |
May 16, 2024 | 15.75 | 15.75 | 15.50 | 15.52 | 214,757 | -0.19(-1.21%) |
May 15, 2024 | 15.79 | 15.88 | 15.70 | 15.71 | 203,335 | -0.04(-0.25%) |
May 14, 2024 | 15.59 | 15.79 | 15.59 | 15.75 | 164,786 | +0.16(+1.03%) |
May 13, 2024 | 15.57 | 15.62 | 15.54 | 15.59 | 166,137 | +0.02(+0.13%) |
May 10, 2024 | 15.44 | 15.61 | 15.40 | 15.57 | 210,609 | +0.17(+1.10%) |
May 09, 2024 | 15.36 | 15.55 | 15.31 | 15.40 | 199,453 | +0.13(+0.85%) |
May 08, 2024 | 15.32 | 15.35 | 15.08 | 15.27 | 214,057 | -0.07(-0.46%) |
May 07, 2024 | 15.44 | 15.48 | 15.31 | 15.34 | 146,890 | -0.09(-0.58%) |
May 06, 2024 | 15.30 | 15.44 | 15.30 | 15.43 | 164,878 | +0.17(+1.11%) |
May 03, 2024 | 15.27 | 15.28 | 15.17 | 15.26 | 124,961 | +0.06(+0.39%) |
May 02, 2024 | 15.38 | 15.40 | 15.15 | 15.20 | 174,458 | -0.08(-0.52%) |
May 01, 2024 | 15.24 | 15.36 | 15.23 | 15.28 | 127,939 | +0.08(+0.53%) |
Apr 30, 2024 | 15.25 | 15.28 | 15.14 | 15.20 | 163,991 | -0.06(-0.39%) |
Apr 29, 2024 | 15.28 | 15.29 | 15.19 | 15.26 | 134,849 | +0.08(+0.53%) |
Apr 26, 2024 | 15.08 | 15.26 | 15.06 | 15.18 | 175,385 | +0.13(+0.86%) |
Apr 25, 2024 | 15.23 | 15.24 | 15.04 | 15.05 | 156,005 | -0.20(-1.31%) |
Apr 24, 2024 | 15.25 | 15.34 | 15.18 | 15.25 | 155,902 | -0.01(-0.07%) |
Apr 23, 2024 | 15.25 | 15.33 | 15.17 | 15.26 | 246,767 | +0.00(+0.00%) |
Apr 22, 2024 | 15.30 | 15.38 | 15.19 | 15.26 | 313,080 | -0.05(-0.33%) |
Apr 19, 2024 | 15.00 | 15.37 | 14.96 | 15.31 | 462,363 | +0.30(+2.00%) |
Apr 18, 2024 | 14.86 | 15.03 | 14.83 | 15.01 | 177,456 | +0.13(+0.87%) |
Apr 17, 2024 | 14.77 | 14.93 | 14.76 | 14.88 | 187,770 | +0.11(+0.74%) |
Apr 16, 2024 | 14.84 | 14.91 | 14.75 | 14.77 | 185,981 | -0.08(-0.54%) |
Apr 15, 2024 | 14.98 | 15.07 | 14.85 | 14.85 | 239,455 | -0.07(-0.47%) |
Apr 12, 2024 | 15.14 | 15.19 | 14.86 | 14.92 | 199,135 | -0.23(-1.52%) |
Apr 11, 2024 | 14.96 | 15.15 | 14.86 | 15.15 | 159,470 | +0.19(+1.27%) |
Apr 10, 2024 | 14.90 | 15.02 | 14.86 | 14.96 | 232,260 | -0.02(-0.13%) |
Apr 09, 2024 | 15.00 | 15.04 | 14.94 | 14.98 | 283,738 | +0.08(+0.54%) |
Apr 08, 2024 | 14.83 | 14.93 | 14.82 | 14.90 | 127,870 | +0.07(+0.47%) |
Apr 05, 2024 | 14.67 | 14.85 | 14.67 | 14.83 | 223,772 | +0.08(+0.54%) |
Apr 04, 2024 | 15.01 | 15.03 | 14.75 | 14.75 | 183,886 | -0.15(-1.01%) |
Apr 03, 2024 | 14.97 | 15.04 | 14.86 | 14.90 | 190,353 | -0.06(-0.40%) |
Apr 02, 2024 | 14.88 | 15.03 | 14.83 | 14.96 | 217,344 | +0.08(+0.54%) |
Apr 01, 2024 | 15.15 | 15.15 | 14.86 | 14.88 | 289,283 | -0.16(-1.06%) |
Mar 28, 2024 | 15.00 | 15.07 | 15.07 | 15.04 | 493,125 | +0.12(+0.80%) |
Mar 27, 2024 | 14.92 | 14.93 | 14.82 | 14.92 | 196,169 | +0.03(+0.20%) |
Mar 26, 2024 | 14.79 | 14.92 | 14.76 | 14.89 | 370,528 | +0.20(+1.36%) |
Mar 25, 2024 | 14.71 | 14.83 | 14.64 | 14.69 | 442,637 | +0.00(+0.00%) |
Mar 22, 2024 | 14.77 | 14.77 | 14.64 | 14.69 | 184,292 | -0.02(-0.14%) |
Mar 21, 2024 | 14.61 | 14.76 | 14.52 | 14.71 | 451,336 | +0.12(+0.82%) |
Mar 20, 2024 | 14.43 | 14.60 | 14.38 | 14.59 | 366,411 | +0.17(+1.18%) |
Mar 19, 2024 | 14.35 | 14.46 | 14.34 | 14.42 | 421,300 | +0.07(+0.49%) |
Mar 18, 2024 | 14.57 | 14.57 | 14.35 | 14.35 | 545,251 | -0.01(-0.07%) |
Mar 15, 2024 | 14.25 | 14.46 | 14.25 | 14.36 | 585,307 | +0.08(+0.56%) |
Mar 14, 2024 | 14.56 | 14.59 | 14.27 | 14.28 | 475,144 | -0.36(-2.46%) |
Mar 13, 2024 | 14.60 | 14.74 | 14.59 | 14.64 | 339,110 | +0.01(+0.07%) |
Mar 12, 2024 | 14.53 | 14.63 | 14.47 | 14.63 | 174,102 | +0.18(+1.25%) |
Mar 11, 2024 | 14.43 | 14.49 | 14.33 | 14.45 | 260,173 | +0.02(+0.14%) |
Mar 08, 2024 | 14.51 | 14.64 | 14.42 | 14.43 | 369,172 | -0.01(-0.07%) |
Mar 07, 2024 | 14.36 | 14.47 | 14.34 | 14.44 | 238,550 | +0.11(+0.75%) |
Mar 06, 2024 | 14.43 | 14.56 | 14.24 | 14.33 | 306,923 | -0.06(-0.41%) |
Mar 05, 2024 | 14.40 | 14.48 | 14.35 | 14.39 | 242,826 | +0.03(+0.20%) |
Mar 04, 2024 | 14.36 | 14.42 | 14.25 | 14.36 | 208,921 | +0.00(+0.00%) |
Mar 01, 2024 | 14.32 | 14.39 | 14.22 | 14.36 | 197,330 | +0.01(+0.07%) |
Feb 29, 2024 | 14.32 | 14.36 | 14.16 | 14.35 | 354,437 | +0.14(+0.96%) |
Feb 28, 2024 | 14.36 | 14.36 | 14.13 | 14.22 | 252,475 | -0.09(-0.61%) |
Feb 27, 2024 | 13.92 | 14.31 | 13.76 | 14.30 | 433,436 | +0.57(+4.11%) |
Feb 26, 2024 | 13.77 | 13.91 | 13.73 | 13.74 | 230,134 | -0.17(-1.19%) |
Feb 23, 2024 | 13.90 | 13.97 | 13.86 | 13.90 | 149,508 | +0.04(+0.28%) |
Feb 22, 2024 | 13.74 | 13.98 | 13.73 | 13.86 | 335,136 | +0.12(+0.85%) |
Feb 21, 2024 | 13.75 | 13.82 | 13.69 | 13.75 | 169,834 | +0.03(+0.21%) |
Feb 20, 2024 | 13.79 | 13.85 | 13.65 | 13.72 | 191,864 | -0.14(-0.98%) |
Feb 16, 2024 | 13.81 | 13.90 | 13.66 | 13.86 | 275,086 | +0.03(+0.21%) |
Feb 15, 2024 | 13.49 | 13.84 | 13.48 | 13.83 | 239,429 | +0.33(+2.46%) |
Feb 14, 2024 | 13.40 | 13.51 | 13.40 | 13.49 | 96,118 | +0.16(+1.17%) |
Feb 13, 2024 | 13.43 | 13.43 | 13.33 | 13.34 | 164,077 | -0.22(-1.65%) |
Feb 12, 2024 | 13.40 | 13.57 | 13.37 | 13.56 | 149,065 | +0.17(+1.24%) |
Feb 09, 2024 | 13.37 | 13.40 | 13.28 | 13.40 | 114,315 | +0.07(+0.51%) |
Feb 08, 2024 | 13.31 | 13.37 | 13.22 | 13.33 | 98,487 | +0.02(+0.15%) |
Feb 07, 2024 | 13.43 | 13.44 | 13.22 | 13.31 | 207,472 | -0.08(-0.58%) |
Feb 06, 2024 | 13.30 | 13.40 | 13.26 | 13.39 | 158,176 | +0.04(+0.29%) |
Feb 05, 2024 | 13.25 | 13.39 | 13.17 | 13.35 | 167,116 | -0.06(-0.44%) |
Feb 02, 2024 | 13.40 | 13.50 | 13.34 | 13.41 | 184,835 | +0.05(+0.36%) |
Feb 01, 2024 | 13.52 | 13.54 | 13.18 | 13.36 | 271,175 | -0.16(-1.15%) |
Jan 31, 2024 | 13.85 | 13.85 | 13.50 | 13.51 | 248,236 | -0.28(-2.05%) |
Jan 30, 2024 | 13.67 | 13.86 | 13.67 | 13.80 | 194,134 | +0.01(+0.07%) |
Jan 29, 2024 | 13.83 | 13.84 | 13.71 | 13.79 | 132,672 | -0.03(-0.21%) |
Jan 26, 2024 | 13.77 | 13.83 | 13.76 | 13.82 | 167,516 | +0.06(+0.43%) |
Jan 25, 2024 | 13.62 | 13.78 | 13.55 | 13.76 | 178,381 | +0.17(+1.22%) |
Jan 24, 2024 | 13.64 | 13.65 | 13.59 | 13.59 | 177,778 | -0.01(-0.07%) |
Jan 23, 2024 | 13.64 | 13.67 | 13.53 | 13.60 | 176,459 | +0.01(+0.07%) |
Jan 22, 2024 | 13.46 | 13.62 | 13.46 | 13.59 | 193,283 | +0.16(+1.16%) |
Jan 19, 2024 | 13.41 | 13.45 | 13.31 | 13.44 | 146,509 | +0.09(+0.66%) |
Jan 18, 2024 | 13.34 | 13.37 | 13.25 | 13.35 | 139,919 | +0.08(+0.59%) |
Jan 17, 2024 | 13.25 | 13.35 | 13.24 | 13.27 | 148,920 | -0.08(-0.58%) |
Jan 16, 2024 | 13.49 | 13.49 | 13.34 | 13.35 | 176,824 | -0.20(-1.51%) |
Jan 12, 2024 | 13.64 | 13.64 | 13.51 | 13.55 | 193,045 | +0.03(+0.22%) |
Jan 11, 2024 | 13.58 | 13.58 | 13.31 | 13.52 | 209,980 | -0.09(-0.64%) |
Jan 10, 2024 | 13.52 | 13.63 | 13.49 | 13.61 | 157,036 | +0.12(+0.87%) |
Jan 09, 2024 | 13.42 | 13.54 | 13.42 | 13.49 | 232,681 | -0.02(-0.14%) |
Jan 08, 2024 | 13.48 | 13.60 | 13.46 | 13.51 | 197,644 | +0.04(+0.29%) |
Jan 05, 2024 | 13.33 | 13.48 | 13.33 | 13.48 | 230,706 | +0.10(+0.73%) |
Jan 04, 2024 | 13.19 | 13.48 | 13.15 | 13.38 | 264,390 | +0.25(+1.93%) |
Jan 03, 2024 | 13.15 | 13.19 | 13.07 | 13.12 | 166,935 | -0.06(-0.44%) |
Jan 02, 2024 | 13.28 | 13.30 | 13.16 | 13.18 | 373,897 | -0.15(-1.10%) |
Dec 29, 2023 | 13.43 | 13.53 | 13.28 | 13.33 | 468,053 | -0.12(-0.87%) |
Dec 28, 2023 | 13.33 | 13.46 | 13.25 | 13.45 | 383,701 | +0.14(+1.02%) |
Dec 27, 2023 | 13.29 | 13.34 | 13.25 | 13.31 | 194,285 | +0.01(+0.07%) |
Dec 26, 2023 | 13.28 | 13.40 | 13.25 | 13.30 | 235,354 | +0.02(+0.15%) |
Dec 22, 2023 | 13.24 | 13.37 | 13.24 | 13.28 | 188,608 | -0.02(-0.15%) |
Dec 21, 2023 | 13.35 | 13.35 | 13.21 | 13.30 | 193,130 | +0.07(+0.52%) |
Dec 20, 2023 | 13.33 | 13.41 | 13.23 | 13.23 | 215,053 | -0.13(-0.95%) |
Dec 19, 2023 | 13.25 | 13.36 | 13.16 | 13.36 | 210,686 | +0.18(+1.33%) |
Dec 18, 2023 | 13.33 | 13.33 | 13.15 | 13.18 | 279,593 | -0.10(-0.73%) |
Dec 15, 2023 | 13.42 | 13.42 | 13.22 | 13.28 | 390,855 | -0.08(-0.58%) |
Dec 14, 2023 | 13.40 | 13.48 | 13.30 | 13.36 | 264,879 | +0.02(+0.15%) |
Dec 13, 2023 | 13.09 | 13.34 | 13.01 | 13.34 | 248,188 | +0.26(+2.01%) |
Dec 12, 2023 | 12.99 | 13.12 | 12.99 | 13.08 | 225,633 | +0.05(+0.37%) |
Dec 11, 2023 | 13.10 | 13.20 | 12.98 | 13.03 | 393,476 | -0.10(-0.74%) |
Dec 08, 2023 | 13.04 | 13.15 | 13.03 | 13.12 | 278,913 | +0.10(+0.80%) |
Dec 07, 2023 | 12.89 | 13.10 | 12.86 | 13.02 | 267,126 | +0.13(+1.03%) |
Dec 06, 2023 | 12.90 | 12.97 | 12.86 | 12.89 | 187,247 | +0.02(+0.15%) |
Dec 05, 2023 | 12.87 | 12.97 | 12.83 | 12.87 | 228,617 | -0.05(-0.37%) |
Dec 04, 2023 | 12.86 | 12.93 | 12.77 | 12.92 | 287,246 | +0.06(+0.44%) |
Dec 01, 2023 | 12.76 | 12.86 | 12.71 | 12.86 | 158,443 | +0.09(+0.74%) |
Nov 30, 2023 | 12.72 | 12.81 | 12.67 | 12.76 | 163,554 | +0.11(+0.90%) |
Nov 29, 2023 | 12.65 | 12.72 | 12.64 | 12.65 | 149,618 | +0.01(+0.08%) |
Nov 28, 2023 | 12.74 | 12.74 | 12.61 | 12.64 | 137,576 | -0.07(-0.52%) |
Nov 27, 2023 | 12.73 | 12.75 | 12.66 | 12.71 | 148,063 | -0.04(-0.30%) |
Nov 24, 2023 | 12.64 | 12.75 | 12.61 | 12.75 | 138,429 | +0.17(+1.36%) |
Nov 22, 2023 | 12.60 | 12.65 | 12.52 | 12.57 | 128,956 | -0.01(-0.07%) |
Nov 21, 2023 | 12.57 | 12.66 | 12.55 | 12.58 | 113,261 | +0.01(+0.07%) |
Nov 20, 2023 | 12.57 | 12.61 | 12.49 | 12.57 | 166,679 | +0.04(+0.30%) |
Nov 17, 2023 | 12.56 | 12.64 | 12.53 | 12.54 | 136,002 | +0.01(+0.08%) |
Nov 16, 2023 | 12.65 | 12.72 | 12.53 | 12.53 | 125,013 | -0.15(-1.20%) |
Nov 15, 2023 | 12.69 | 12.73 | 12.64 | 12.68 | 129,116 | +0.02(+0.15%) |
Nov 14, 2023 | 12.64 | 12.69 | 12.55 | 12.66 | 125,861 | +0.18(+1.44%) |
Nov 13, 2023 | 12.40 | 12.52 | 12.37 | 12.48 | 158,236 | +0.01(+0.08%) |
Nov 10, 2023 | 12.36 | 12.48 | 12.33 | 12.47 | 186,540 | +0.10(+0.84%) |
Nov 09, 2023 | 12.23 | 12.46 | 12.23 | 12.37 | 226,265 | +0.09(+0.77%) |
Nov 08, 2023 | 12.65 | 12.65 | 12.22 | 12.27 | 298,719 | -0.37(-2.92%) |
Nov 07, 2023 | 12.60 | 12.73 | 12.60 | 12.64 | 156,042 | -0.09(-0.67%) |
Nov 06, 2023 | 12.83 | 12.83 | 12.64 | 12.73 | 174,142 | -0.09(-0.67%) |
Nov 03, 2023 | 12.79 | 12.86 | 12.72 | 12.81 | 158,578 | +0.18(+1.43%) |
Nov 02, 2023 | 12.48 | 12.66 | 12.45 | 12.63 | 232,168 | +0.27(+2.15%) |
Nov 01, 2023 | 12.10 | 12.38 | 12.10 | 12.37 | 99,264 | +0.27(+2.19%) |
Oct 31, 2023 | 12.13 | 12.26 | 12.05 | 12.10 | 111,676 | +0.00(+0.00%) |
Oct 30, 2023 | 11.94 | 12.11 | 11.90 | 12.10 | 205,783 | +0.21(+1.75%) |
Oct 27, 2023 | 12.06 | 12.09 | 11.85 | 11.89 | 104,613 | -0.17(-1.41%) |
Oct 26, 2023 | 11.98 | 12.15 | 11.94 | 12.06 | 121,076 | +0.05(+0.43%) |
Oct 25, 2023 | 12.08 | 12.16 | 11.91 | 12.01 | 149,435 | -0.14(-1.13%) |
Oct 24, 2023 | 12.09 | 12.21 | 12.04 | 12.15 | 141,154 | +0.09(+0.79%) |
Oct 23, 2023 | 12.18 | 12.20 | 12.02 | 12.05 | 251,960 | -0.15(-1.24%) |
Oct 20, 2023 | 12.36 | 12.39 | 12.15 | 12.21 | 140,486 | -0.12(-1.00%) |
Oct 19, 2023 | 12.54 | 12.56 | 12.32 | 12.33 | 156,084 | -0.20(-1.59%) |
Oct 18, 2023 | 12.62 | 12.69 | 12.53 | 12.53 | 160,748 | -0.13(-1.05%) |
Oct 17, 2023 | 12.71 | 12.73 | 12.57 | 12.66 | 143,253 | -0.05(-0.37%) |
Oct 16, 2023 | 12.52 | 12.76 | 12.53 | 12.71 | 156,671 | +0.28(+2.29%) |
Oct 13, 2023 | 12.50 | 12.58 | 12.36 | 12.42 | 200,549 | -0.07(-0.53%) |
Oct 12, 2023 | 12.66 | 12.67 | 12.38 | 12.49 | 187,141 | -0.12(-0.98%) |
Oct 11, 2023 | 12.66 | 12.76 | 12.56 | 12.61 | 159,768 | -0.09(-0.75%) |
Oct 10, 2023 | 12.68 | 12.82 | 12.68 | 12.71 | 87,947 | +0.04(+0.30%) |
Oct 09, 2023 | 12.57 | 12.74 | 12.57 | 12.67 | 89,969 | +0.09(+0.68%) |
Oct 06, 2023 | 12.45 | 12.65 | 12.40 | 12.58 | 124,990 | +0.10(+0.83%) |
Oct 05, 2023 | 12.44 | 12.55 | 12.42 | 12.48 | 110,443 | +0.04(+0.30%) |
Oct 04, 2023 | 12.59 | 12.60 | 12.37 | 12.44 | 457,904 | -0.11(-0.91%) |
Oct 03, 2023 | 12.78 | 12.79 | 12.49 | 12.56 | 205,266 | -0.25(-1.92%) |
Oct 02, 2023 | 13.08 | 13.10 | 12.77 | 12.80 | 177,713 | -0.23(-1.75%) |
Sep 29, 2023 | 13.22 | 13.26 | 13.02 | 13.03 | 243,624 | -0.14(-1.08%) |
Sep 28, 2023 | 12.98 | 13.20 | 12.90 | 13.17 | 360,536 | +0.25(+1.91%) |
Sep 27, 2023 | 12.89 | 13.00 | 12.86 | 12.93 | 204,129 | +0.07(+0.52%) |
Sep 26, 2023 | 12.85 | 13.00 | 12.81 | 12.86 | 205,898 | -0.02(-0.15%) |
Sep 25, 2023 | 12.83 | 12.92 | 12.86 | 12.88 | 177,962 | +0.00(+0.00%) |
Sep 22, 2023 | 12.79 | 12.93 | 12.79 | 12.88 | 111,795 | +0.08(+0.59%) |
Sep 21, 2023 | 12.93 | 12.94 | 12.80 | 12.80 | 180,659 | -0.17(-1.32%) |
Sep 20, 2023 | 12.91 | 13.00 | 12.89 | 12.97 | 223,141 | +0.07(+0.51%) |
Sep 19, 2023 | 12.87 | 12.95 | 12.84 | 12.91 | 163,512 | +0.07(+0.52%) |
Sep 18, 2023 | 12.75 | 12.89 | 12.73 | 12.84 | 222,209 | +0.14(+1.12%) |
Sep 15, 2023 | 12.65 | 12.75 | 12.63 | 12.70 | 284,522 | +0.06(+0.45%) |
Sep 14, 2023 | 12.61 | 12.70 | 12.61 | 12.64 | 190,006 | +0.09(+0.68%) |
Sep 13, 2023 | 12.49 | 12.59 | 12.49 | 12.56 | 210,284 | +0.05(+0.38%) |
Sep 12, 2023 | 12.54 | 12.59 | 12.51 | 12.51 | 209,986 | -0.02(-0.15%) |
Sep 11, 2023 | 12.56 | 12.60 | 12.44 | 12.53 | 291,519 | -0.02(-0.15%) |
Sep 08, 2023 | 12.52 | 12.65 | 12.45 | 12.55 | 348,329 | +0.11(+0.89%) |
Sep 07, 2023 | 12.36 | 12.47 | 12.35 | 12.44 | 192,325 | +0.08(+0.67%) |
Sep 06, 2023 | 12.50 | 12.50 | 12.33 | 12.35 | 166,501 | -0.11(-0.89%) |
Sep 05, 2023 | 12.58 | 12.62 | 12.45 | 12.46 | 170,248 | -0.10(-0.81%) |