Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.89 | 14.89 | 14.88 | 14.88 | 696 | +0.21(+1.40%) |
May 16, 2024 | 14.66 | 14.68 | 14.66 | 14.68 | 716 | +0.10(+0.65%) |
May 15, 2024 | 14.56 | 14.58 | 14.56 | 14.58 | 248 | +0.02(+0.15%) |
May 14, 2024 | 14.55 | 14.56 | 14.55 | 14.56 | 258 | -0.07(-0.49%) |
May 13, 2024 | 14.67 | 14.67 | 14.61 | 14.63 | 713 | -0.06(-0.41%) |
May 10, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 100 | -0.09(-0.61%) |
May 09, 2024 | 14.74 | 14.78 | 14.74 | 14.78 | 1,256 | +0.12(+0.83%) |
May 08, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 61 | -0.09(-0.62%) |
May 07, 2024 | 14.74 | 14.76 | 14.74 | 14.75 | 923 | -0.00(-0.02%) |
May 06, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 53 | -0.08(-0.53%) |
May 03, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 110 | +0.02(+0.15%) |
May 02, 2024 | 14.65 | 14.81 | 14.65 | 14.81 | 1,445 | +0.40(+2.79%) |
May 01, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 2 | -0.01(-0.04%) |
Apr 30, 2024 | 14.53 | 14.53 | 14.41 | 14.41 | 4,973 | -0.11(-0.73%) |
Apr 29, 2024 | 14.43 | 14.52 | 14.43 | 14.52 | 617 | +0.18(+1.27%) |
Apr 26, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 409 | +0.17(+1.18%) |
Apr 25, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 100 | +0.14(+1.00%) |
Apr 24, 2024 | 13.98 | 14.04 | 13.98 | 14.03 | 907 | -0.03(-0.25%) |
Apr 23, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 133 | -0.03(-0.21%) |
Apr 22, 2024 | 14.07 | 14.10 | 14.07 | 14.10 | 286 | -0.01(-0.08%) |
Apr 19, 2024 | 14.10 | 14.11 | 14.03 | 14.11 | 3,020 | -0.08(-0.55%) |
Apr 18, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 68 | +0.07(+0.46%) |
Apr 17, 2024 | 14.09 | 14.12 | 14.09 | 14.12 | 736 | +0.11(+0.77%) |
Apr 16, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14 | -0.01(-0.06%) |
Apr 15, 2024 | 13.99 | 14.03 | 13.99 | 14.02 | 569 | +0.39(+2.89%) |
Apr 12, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 100 | -0.22(-1.61%) |
Apr 11, 2024 | 13.93 | 13.93 | 13.84 | 13.85 | 7,601 | +0.06(+0.44%) |
Apr 10, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 32 | -0.19(-1.36%) |
Apr 09, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 9 | -0.04(-0.27%) |
Apr 08, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 123 | -0.07(-0.51%) |
Apr 05, 2024 | 14.09 | 14.10 | 14.08 | 14.09 | 2,670 | -0.06(-0.42%) |
Apr 04, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 92 | +0.01(+0.10%) |
Apr 03, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | -0.01(-0.07%) |
Apr 02, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 708 | +0.00(+0.02%) |
Apr 01, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 23 | +0.18(+1.31%) |
Mar 28, 2024 | 13.98 | 13.98 | 13.96 | 13.96 | 553 | +0.01(+0.07%) |
Mar 27, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 25 | -0.08(-0.57%) |
Mar 26, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 4 | +0.10(+0.70%) |
Mar 25, 2024 | 13.93 | 13.95 | 13.93 | 13.93 | 897 | +0.03(+0.19%) |
Mar 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 107 | -0.19(-1.31%) |
Mar 21, 2024 | 14.07 | 14.09 | 14.07 | 14.09 | 715 | -0.07(-0.50%) |
Mar 20, 2024 | 14.12 | 14.16 | 14.12 | 14.16 | 369 | +0.06(+0.40%) |
Mar 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 105 | -0.02(-0.11%) |
Mar 18, 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 995 | +0.03(+0.22%) |
Mar 15, 2024 | 14.10 | 14.10 | 14.09 | 14.09 | 366 | +0.08(+0.57%) |
Mar 14, 2024 | 14.03 | 14.03 | 14.01 | 14.01 | 477 | -0.08(-0.60%) |
Mar 13, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 6 | -0.13(-0.89%) |
Mar 12, 2024 | 14.22 | 14.24 | 14.22 | 14.22 | 418 | +0.03(+0.24%) |
Mar 11, 2024 | 14.18 | 14.19 | 14.18 | 14.19 | 2,676 | +0.33(+2.39%) |
Mar 08, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | -0.04(-0.30%) |
Mar 07, 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 3,264 | -0.01(-0.06%) |
Mar 06, 2024 | 13.98 | 13.98 | 13.91 | 13.91 | 1,021 | -0.04(-0.32%) |
Mar 05, 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 1,295 | +0.20(+1.45%) |
Mar 04, 2024 | 13.72 | 13.77 | 13.72 | 13.75 | 1,005 | -0.08(-0.61%) |
Mar 01, 2024 | 13.81 | 13.83 | 13.81 | 13.83 | 714 | +0.07(+0.50%) |
Feb 29, 2024 | 13.75 | 13.77 | 13.75 | 13.77 | 613 | +0.11(+0.81%) |
Feb 28, 2024 | 13.63 | 13.65 | 13.63 | 13.65 | 1,288 | -0.12(-0.88%) |
Feb 27, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 108 | +0.09(+0.64%) |
Feb 26, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 113 | -0.27(-1.91%) |
Feb 23, 2024 | 13.94 | 13.95 | 13.94 | 13.95 | 876 | +0.03(+0.21%) |
Feb 22, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 126 | +0.05(+0.33%) |
Feb 21, 2024 | 13.81 | 13.91 | 13.81 | 13.88 | 1,958 | +0.32(+2.33%) |
Feb 20, 2024 | 13.60 | 13.60 | 13.56 | 13.56 | 555 | -0.07(-0.53%) |
Feb 16, 2024 | 13.63 | 13.64 | 13.63 | 13.64 | 664 | +0.20(+1.48%) |
Feb 15, 2024 | 13.46 | 13.47 | 13.44 | 13.44 | 507 | +0.04(+0.28%) |
Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 486 | +0.03(+0.22%) |
Feb 13, 2024 | 13.40 | 13.40 | 13.37 | 13.37 | 728 | -0.06(-0.47%) |
Feb 12, 2024 | 13.40 | 13.43 | 13.39 | 13.43 | 1,533 | +0.12(+0.91%) |
Feb 09, 2024 | 13.25 | 13.31 | 13.25 | 13.31 | 179 | +0.00(+0.01%) |
Feb 08, 2024 | 13.32 | 13.32 | 13.31 | 13.31 | 291 | -0.10(-0.76%) |
Feb 07, 2024 | 13.44 | 13.44 | 13.38 | 13.41 | 1,079 | +0.02(+0.11%) |
Feb 06, 2024 | 13.41 | 13.41 | 13.36 | 13.40 | 1,912 | +0.44(+3.43%) |
Feb 05, 2024 | 12.80 | 12.95 | 12.80 | 12.95 | 1,882 | +0.33(+2.62%) |
Feb 02, 2024 | 12.62 | 12.62 | 12.61 | 12.62 | 661 | -0.26(-2.03%) |
Feb 01, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 8 | -0.02(-0.14%) |
Jan 31, 2024 | 12.83 | 12.95 | 12.83 | 12.90 | 985 | +0.03(+0.22%) |
Jan 30, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 85 | -0.19(-1.46%) |
Jan 29, 2024 | 13.02 | 13.07 | 13.02 | 13.07 | 11,212 | -0.14(-1.04%) |
Jan 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 130 | +0.05(+0.37%) |
Jan 25, 2024 | 13.28 | 13.28 | 13.15 | 13.15 | 563 | -0.12(-0.90%) |
Jan 24, 2024 | 13.27 | 13.28 | 13.26 | 13.27 | 1,782 | +0.35(+2.71%) |
Jan 23, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 49 | +0.07(+0.55%) |
Jan 22, 2024 | 12.81 | 12.85 | 12.81 | 12.85 | 107 | -0.07(-0.52%) |
Jan 19, 2024 | 12.78 | 12.92 | 12.78 | 12.92 | 336 | +0.18(+1.45%) |
Jan 18, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 7 | +0.17(+1.35%) |
Jan 17, 2024 | 12.54 | 12.57 | 12.54 | 12.57 | 284 | -0.27(-2.07%) |
Jan 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 33 | -0.03(-0.26%) |
Jan 12, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 100 | -0.02(-0.12%) |
Jan 11, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 58 | +0.01(+0.05%) |
Jan 10, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 37 | +0.02(+0.15%) |
Jan 09, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 125 | -0.10(-0.79%) |
Jan 08, 2024 | 12.93 | 12.96 | 12.93 | 12.96 | 993 | -0.13(-0.99%) |
Jan 05, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | +0.02(+0.13%) |
Jan 04, 2024 | 13.15 | 13.15 | 13.07 | 13.07 | 2,245 | -0.17(-1.29%) |
Jan 03, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 254 | +0.02(+0.12%) |
Jan 02, 2024 | 13.30 | 13.30 | 13.21 | 13.22 | 2,415 | -0.29(-2.14%) |
Dec 29, 2023 | 13.49 | 13.52 | 13.49 | 13.51 | 2,901 | +0.01(+0.07%) |
Dec 28, 2023 | 13.55 | 13.55 | 13.49 | 13.50 | 1,719 | +0.37(+2.82%) |
Dec 27, 2023 | 13.14 | 13.14 | 13.13 | 13.13 | 1,570 | -0.00(-0.02%) |
Dec 26, 2023 | 13.13 | 13.14 | 13.12 | 13.14 | 376 | -0.03(-0.19%) |
Dec 22, 2023 | 13.10 | 13.19 | 13.10 | 13.16 | 1,992 | -0.01(-0.11%) |
Dec 21, 2023 | 13.13 | 13.18 | 13.12 | 13.18 | 2,443 | +0.29(+2.27%) |
Dec 20, 2023 | 13.00 | 13.00 | 12.88 | 12.88 | 342 | -0.27(-2.06%) |
Dec 19, 2023 | 13.15 | 13.18 | 13.15 | 13.16 | 319 | +0.13(+0.96%) |
Dec 18, 2023 | 13.05 | 13.06 | 13.02 | 13.03 | 2,756 | +0.01(+0.07%) |
Dec 15, 2023 | 13.08 | 13.08 | 13.02 | 13.02 | 357 | -0.18(-1.38%) |
Dec 14, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 120 | -0.03(-0.26%) |
Dec 13, 2023 | 13.10 | 13.24 | 13.07 | 13.24 | 1,375 | -0.08(-0.62%) |
Dec 12, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 16 | +0.00(+0.01%) |
Dec 11, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 10 | +0.10(+0.79%) |
Dec 08, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 155 | -0.07(-0.51%) |
Dec 07, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 27 | +0.05(+0.39%) |
Dec 06, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 15 | -0.07(-0.50%) |
Dec 05, 2023 | 13.28 | 13.30 | 13.28 | 13.30 | 1,136 | -0.26(-1.89%) |
Dec 04, 2023 | 13.55 | 13.56 | 13.55 | 13.56 | 136 | -0.13(-0.97%) |
Dec 01, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 102 | -0.10(-0.72%) |
Nov 30, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.05(+0.36%) |
Nov 29, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 68 | -0.12(-0.88%) |
Nov 28, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 143 | +0.07(+0.49%) |
Nov 27, 2023 | 13.81 | 13.81 | 13.79 | 13.79 | 582 | -0.18(-1.30%) |
Nov 24, 2023 | 13.91 | 13.97 | 13.90 | 13.97 | 4,728 | +0.04(+0.32%) |
Nov 22, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 145 | -0.16(-1.16%) |
Nov 21, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 48 | -0.01(-0.04%) |
Nov 20, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 192 | +0.18(+1.28%) |
Nov 17, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 117 | +0.13(+0.92%) |
Nov 16, 2023 | 13.78 | 13.80 | 13.78 | 13.79 | 913 | -0.25(-1.75%) |
Nov 15, 2023 | 14.04 | 14.06 | 14.04 | 14.04 | 551 | -0.03(-0.20%) |
Nov 14, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 95 | +0.20(+1.42%) |
Nov 13, 2023 | 13.88 | 13.88 | 13.87 | 13.87 | 2,206 | +0.05(+0.38%) |
Nov 10, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | -0.08(-0.56%) |
Nov 09, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 102 | -0.06(-0.46%) |
Nov 08, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 145 | -0.08(-0.58%) |
Nov 07, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 62 | -0.01(-0.05%) |
Nov 06, 2023 | 14.08 | 14.12 | 14.05 | 14.05 | 2,043 | -0.03(-0.21%) |
Nov 03, 2023 | 14.01 | 14.08 | 14.01 | 14.08 | 315 | +0.19(+1.40%) |
Nov 02, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 15 | -0.01(-0.06%) |