Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.16 | 13.30 | 13.16 | 13.18 | 1,672,553 | -0.12(-0.90%) |
Jun 06, 2024 | 13.29 | 13.36 | 13.21 | 13.30 | 1,676,107 | +0.04(+0.30%) |
Jun 05, 2024 | 13.38 | 13.38 | 13.19 | 13.26 | 1,498,966 | +0.02(+0.15%) |
Jun 04, 2024 | 13.28 | 13.33 | 13.16 | 13.24 | 1,733,673 | -0.12(-0.89%) |
Jun 03, 2024 | 13.78 | 13.78 | 13.27 | 13.36 | 1,479,014 | -0.29(-2.11%) |
May 31, 2024 | 13.58 | 13.68 | 13.52 | 13.65 | 2,720,691 | +0.14(+1.03%) |
May 30, 2024 | 13.49 | 13.56 | 13.36 | 13.51 | 1,367,066 | +0.20(+1.49%) |
May 29, 2024 | 13.32 | 13.38 | 13.20 | 13.31 | 1,146,539 | -0.24(-1.76%) |
May 28, 2024 | 13.71 | 13.77 | 13.54 | 13.55 | 1,116,420 | -0.12(-0.87%) |
May 24, 2024 | 13.64 | 13.69 | 13.56 | 13.67 | 837,405 | +0.10(+0.73%) |
May 23, 2024 | 13.93 | 13.93 | 13.49 | 13.57 | 1,463,643 | -0.34(-2.42%) |
May 22, 2024 | 13.97 | 14.05 | 13.84 | 13.90 | 1,799,691 | -0.09(-0.64%) |
May 21, 2024 | 13.85 | 14.07 | 13.79 | 13.99 | 2,236,946 | +0.12(+0.86%) |
May 20, 2024 | 14.02 | 14.09 | 13.86 | 13.87 | 1,630,766 | -0.15(-1.06%) |
May 17, 2024 | 13.94 | 14.03 | 13.90 | 14.02 | 1,465,314 | +0.10(+0.71%) |
May 16, 2024 | 14.03 | 14.07 | 13.92 | 13.92 | 1,180,986 | -0.14(-0.99%) |
May 15, 2024 | 14.23 | 14.26 | 13.87 | 14.06 | 1,591,580 | +0.01(+0.07%) |
May 14, 2024 | 14.03 | 14.06 | 13.92 | 14.05 | 1,113,914 | +0.14(+1.00%) |
May 13, 2024 | 14.02 | 14.03 | 13.89 | 13.91 | 1,116,007 | -0.06(-0.43%) |
May 10, 2024 | 13.87 | 14.00 | 13.75 | 13.97 | 1,652,198 | +0.14(+1.00%) |
May 09, 2024 | 13.82 | 13.90 | 13.71 | 13.83 | 1,826,598 | -0.01(-0.07%) |
May 08, 2024 | 13.66 | 13.87 | 13.60 | 13.84 | 1,649,205 | +0.10(+0.72%) |
May 07, 2024 | 13.88 | 13.96 | 13.75 | 13.75 | 2,054,039 | -0.07(-0.50%) |
May 06, 2024 | 13.77 | 13.89 | 13.67 | 13.81 | 1,550,530 | +0.15(+1.09%) |
May 03, 2024 | 13.75 | 13.79 | 13.54 | 13.67 | 2,804,756 | +0.15(+1.10%) |
May 02, 2024 | 13.58 | 13.66 | 13.39 | 13.52 | 3,385,890 | +0.05(+0.37%) |
May 01, 2024 | 13.30 | 13.73 | 13.27 | 13.47 | 2,641,340 | +0.25(+1.87%) |
Apr 30, 2024 | 13.34 | 13.45 | 13.19 | 13.22 | 2,910,952 | -0.22(-1.62%) |
Apr 29, 2024 | 13.63 | 13.71 | 13.43 | 13.44 | 3,444,681 | -0.18(-1.31%) |
Apr 26, 2024 | 13.50 | 13.82 | 13.49 | 13.62 | 3,718,371 | +0.12(+0.88%) |
Apr 25, 2024 | 13.47 | 13.55 | 13.29 | 13.50 | 2,645,023 | -0.05(-0.37%) |
Apr 24, 2024 | 13.39 | 13.55 | 13.35 | 13.55 | 2,234,062 | +0.04(+0.29%) |
Apr 23, 2024 | 13.21 | 13.55 | 13.16 | 13.51 | 2,537,231 | +0.29(+2.17%) |
Apr 22, 2024 | 13.03 | 13.30 | 12.95 | 13.22 | 1,924,325 | +0.21(+1.60%) |
Apr 19, 2024 | 12.55 | 13.03 | 12.51 | 13.01 | 2,747,100 | +0.37(+2.90%) |
Apr 18, 2024 | 12.58 | 12.72 | 12.38 | 12.65 | 4,570,984 | -0.04(-0.31%) |
Apr 17, 2024 | 12.78 | 12.93 | 12.69 | 12.69 | 1,878,807 | +0.01(+0.08%) |
Apr 16, 2024 | 12.80 | 12.82 | 12.59 | 12.68 | 1,888,632 | -0.21(-1.62%) |
Apr 15, 2024 | 13.03 | 13.15 | 12.75 | 12.88 | 2,453,219 | -0.05(-0.38%) |
Apr 12, 2024 | 12.87 | 12.96 | 12.80 | 12.93 | 1,743,300 | -0.08(-0.61%) |
Apr 11, 2024 | 12.99 | 13.10 | 12.78 | 13.01 | 2,040,075 | +0.07(+0.54%) |
Apr 10, 2024 | 13.37 | 13.37 | 12.84 | 12.94 | 2,630,234 | -0.66(-4.88%) |
Apr 09, 2024 | 13.62 | 13.65 | 13.45 | 13.61 | 1,630,086 | +0.04(+0.29%) |
Apr 08, 2024 | 13.55 | 13.64 | 13.47 | 13.57 | 1,693,134 | +0.10(+0.74%) |
Apr 05, 2024 | 13.36 | 13.52 | 13.36 | 13.47 | 1,463,872 | +0.01(+0.07%) |
Apr 04, 2024 | 13.65 | 13.74 | 13.40 | 13.46 | 1,778,918 | -0.01(-0.07%) |
Apr 03, 2024 | 13.48 | 13.56 | 13.42 | 13.47 | 1,757,767 | -0.04(-0.29%) |
Apr 02, 2024 | 13.54 | 13.60 | 13.44 | 13.51 | 1,521,508 | -0.19(-1.37%) |
Apr 01, 2024 | 14.00 | 14.06 | 13.70 | 13.70 | 1,985,144 | -0.28(-1.99%) |
Mar 28, 2024 | 13.87 | 13.97 | 13.97 | 13.97 | 1,819,948 | +0.08(+0.57%) |
Mar 27, 2024 | 13.49 | 13.91 | 13.47 | 13.89 | 2,708,804 | +0.46(+3.39%) |
Mar 26, 2024 | 13.56 | 13.62 | 13.41 | 13.44 | 1,274,853 | -0.06(-0.44%) |
Mar 25, 2024 | 13.35 | 13.56 | 13.35 | 13.50 | 2,266,236 | +0.09(+0.66%) |
Mar 22, 2024 | 13.66 | 13.74 | 13.35 | 13.41 | 1,621,707 | -0.25(-1.81%) |
Mar 21, 2024 | 13.56 | 13.75 | 13.54 | 13.66 | 1,927,244 | +0.16(+1.18%) |
Mar 20, 2024 | 13.18 | 13.59 | 13.15 | 13.50 | 2,489,407 | +0.25(+1.87%) |
Mar 19, 2024 | 13.11 | 13.34 | 13.11 | 13.25 | 2,012,367 | +0.11(+0.83%) |
Mar 18, 2024 | 13.21 | 13.27 | 13.02 | 13.14 | 2,265,742 | -0.05(-0.38%) |
Mar 15, 2024 | 13.06 | 13.39 | 13.06 | 13.19 | 5,331,771 | +0.03(+0.23%) |
Mar 14, 2024 | 13.30 | 13.36 | 13.10 | 13.16 | 2,067,762 | -0.22(-1.63%) |
Mar 13, 2024 | 13.38 | 13.53 | 13.34 | 13.38 | 1,430,905 | +0.01(+0.07%) |
Mar 12, 2024 | 13.47 | 13.50 | 13.29 | 13.37 | 1,260,263 | -0.08(-0.59%) |
Mar 11, 2024 | 13.47 | 13.56 | 13.41 | 13.45 | 1,133,546 | -0.08(-0.59%) |
Mar 08, 2024 | 13.72 | 13.76 | 13.47 | 13.53 | 1,200,059 | -0.03(-0.22%) |
Mar 07, 2024 | 13.75 | 13.81 | 13.54 | 13.56 | 1,252,200 | -0.09(-0.65%) |
Mar 06, 2024 | 13.70 | 13.80 | 13.36 | 13.65 | 1,981,227 | -0.07(-0.51%) |
Mar 05, 2024 | 13.18 | 13.72 | 13.18 | 13.72 | 2,801,237 | +0.47(+3.52%) |
Mar 04, 2024 | 13.33 | 13.47 | 13.19 | 13.25 | 2,558,783 | +0.06(+0.45%) |
Mar 01, 2024 | 12.98 | 13.21 | 12.80 | 13.19 | 2,104,611 | +0.09(+0.67%) |
Feb 29, 2024 | 13.21 | 13.34 | 13.02 | 13.10 | 2,327,092 | +0.03(+0.23%) |
Feb 28, 2024 | 13.31 | 13.41 | 13.05 | 13.07 | 2,474,178 | -0.34(-2.56%) |
Feb 27, 2024 | 13.32 | 13.45 | 13.29 | 13.42 | 2,336,555 | +0.20(+1.49%) |
Feb 26, 2024 | 13.08 | 13.26 | 13.04 | 13.22 | 2,720,353 | +0.08(+0.60%) |
Feb 23, 2024 | 13.15 | 13.27 | 13.06 | 13.14 | 1,609,162 | -0.03(-0.22%) |
Feb 22, 2024 | 13.23 | 13.28 | 13.06 | 13.17 | 1,185,685 | -0.02(-0.15%) |
Feb 21, 2024 | 13.06 | 13.20 | 12.98 | 13.19 | 1,388,058 | +0.04(+0.30%) |
Feb 20, 2024 | 13.11 | 13.28 | 13.06 | 13.15 | 1,202,943 | -0.10(-0.74%) |
Feb 16, 2024 | 13.15 | 13.34 | 13.01 | 13.25 | 1,801,086 | -0.01(-0.07%) |
Feb 15, 2024 | 13.02 | 13.36 | 12.95 | 13.26 | 2,280,564 | +0.29(+2.27%) |
Feb 14, 2024 | 12.86 | 12.97 | 12.73 | 12.97 | 1,844,101 | +0.23(+1.77%) |
Feb 13, 2024 | 12.75 | 12.79 | 12.53 | 12.74 | 2,856,572 | -0.38(-2.92%) |
Feb 12, 2024 | 12.93 | 13.26 | 12.91 | 13.12 | 1,778,155 | +0.21(+1.60%) |
Feb 09, 2024 | 12.73 | 12.96 | 12.61 | 12.92 | 1,580,399 | +0.18(+1.39%) |
Feb 08, 2024 | 12.63 | 12.79 | 12.63 | 12.74 | 1,474,503 | +0.01(+0.08%) |
Feb 07, 2024 | 12.70 | 12.88 | 12.39 | 12.73 | 3,615,677 | +0.10(+0.78%) |
Feb 06, 2024 | 12.72 | 12.83 | 12.52 | 12.63 | 2,444,900 | -0.11(-0.85%) |
Feb 05, 2024 | 12.75 | 12.83 | 12.59 | 12.74 | 2,230,892 | -0.11(-0.84%) |
Feb 02, 2024 | 12.60 | 12.89 | 12.57 | 12.85 | 2,466,043 | +0.07(+0.54%) |
Feb 01, 2024 | 12.98 | 13.05 | 12.40 | 12.78 | 4,276,781 | -0.17(-1.29%) |
Jan 31, 2024 | 13.14 | 13.41 | 12.94 | 12.95 | 2,986,715 | -0.55(-4.08%) |
Jan 30, 2024 | 13.71 | 13.76 | 13.49 | 13.50 | 3,255,589 | -0.24(-1.72%) |
Jan 29, 2024 | 13.59 | 13.75 | 13.41 | 13.73 | 4,441,031 | +0.14(+1.01%) |
Jan 26, 2024 | 13.49 | 13.64 | 13.42 | 13.59 | 1,830,897 | +0.18(+1.32%) |
Jan 25, 2024 | 13.35 | 13.43 | 13.16 | 13.42 | 2,730,608 | +0.15(+1.11%) |
Jan 24, 2024 | 13.29 | 13.40 | 13.23 | 13.27 | 2,794,376 | +0.06(+0.45%) |
Jan 23, 2024 | 13.42 | 13.45 | 13.17 | 13.21 | 1,499,666 | -0.14(-1.03%) |
Jan 22, 2024 | 13.21 | 13.35 | 13.13 | 13.35 | 2,135,334 | +0.27(+2.03%) |
Jan 19, 2024 | 12.72 | 13.08 | 12.67 | 13.08 | 2,563,192 | +0.27(+2.07%) |
Jan 18, 2024 | 12.81 | 12.91 | 12.72 | 12.82 | 2,521,765 | +0.09(+0.69%) |
Jan 17, 2024 | 12.60 | 12.84 | 12.58 | 12.73 | 1,548,714 | -0.08(-0.61%) |
Jan 16, 2024 | 12.77 | 12.95 | 12.76 | 12.81 | 1,712,791 | -0.25(-1.88%) |
Jan 12, 2024 | 13.33 | 13.38 | 12.96 | 13.05 | 1,514,469 | -0.20(-1.48%) |
Jan 11, 2024 | 13.32 | 13.35 | 13.07 | 13.25 | 2,026,955 | -0.15(-1.10%) |
Jan 10, 2024 | 13.37 | 13.44 | 13.27 | 13.40 | 1,490,286 | -0.01(-0.07%) |
Jan 09, 2024 | 13.43 | 13.48 | 13.37 | 13.41 | 1,214,597 | -0.17(-1.23%) |
Jan 08, 2024 | 13.44 | 13.57 | 13.35 | 13.57 | 1,469,324 | +0.11(+0.80%) |
Jan 05, 2024 | 13.36 | 13.56 | 13.33 | 13.47 | 4,070,421 | +0.05(+0.37%) |
Jan 04, 2024 | 13.26 | 13.51 | 13.17 | 13.42 | 1,946,487 | +0.15(+1.11%) |
Jan 03, 2024 | 13.55 | 13.55 | 13.24 | 13.27 | 1,666,526 | -0.38(-2.81%) |
Jan 02, 2024 | 13.35 | 13.72 | 13.28 | 13.65 | 1,602,934 | +0.13(+0.94%) |
Dec 29, 2023 | 13.60 | 13.63 | 13.51 | 13.53 | 1,374,270 | -0.10(-0.72%) |
Dec 28, 2023 | 13.65 | 13.72 | 13.55 | 13.62 | 1,123,701 | -0.08(-0.57%) |
Dec 27, 2023 | 13.66 | 13.73 | 13.59 | 13.70 | 1,383,468 | +0.03(+0.22%) |
Dec 26, 2023 | 13.52 | 13.71 | 13.38 | 13.67 | 1,447,665 | +0.24(+1.75%) |
Dec 22, 2023 | 13.46 | 13.55 | 13.37 | 13.44 | 1,441,366 | +0.06(+0.44%) |
Dec 21, 2023 | 13.49 | 13.52 | 13.25 | 13.38 | 2,033,203 | +0.03(+0.22%) |
Dec 20, 2023 | 13.50 | 13.67 | 13.35 | 13.35 | 2,026,092 | -0.19(-1.38%) |
Dec 19, 2023 | 13.33 | 13.55 | 13.25 | 13.53 | 1,551,329 | +0.22(+1.62%) |
Dec 18, 2023 | 13.43 | 13.50 | 13.30 | 13.32 | 1,569,917 | -0.05(-0.37%) |
Dec 15, 2023 | 13.53 | 13.57 | 13.30 | 13.37 | 4,650,673 | -0.18(-1.31%) |
Dec 14, 2023 | 13.39 | 13.71 | 13.29 | 13.54 | 3,154,589 | +0.44(+3.37%) |
Dec 13, 2023 | 12.52 | 13.11 | 12.43 | 13.10 | 2,775,555 | +0.58(+4.63%) |
Dec 12, 2023 | 12.60 | 12.65 | 12.51 | 12.52 | 1,428,665 | -0.10(-0.78%) |
Dec 11, 2023 | 12.58 | 12.71 | 12.51 | 12.62 | 1,114,660 | -0.01(-0.08%) |
Dec 08, 2023 | 12.51 | 12.68 | 12.39 | 12.63 | 1,749,641 | +0.16(+1.26%) |
Dec 07, 2023 | 12.36 | 12.50 | 12.25 | 12.47 | 1,783,688 | +0.17(+1.36%) |
Dec 06, 2023 | 12.29 | 12.56 | 12.27 | 12.31 | 2,393,353 | +0.14(+1.13%) |
Dec 05, 2023 | 12.33 | 12.36 | 12.17 | 12.17 | 1,923,449 | -0.25(-1.98%) |
Dec 04, 2023 | 12.06 | 12.42 | 12.06 | 12.42 | 1,755,909 | +0.27(+2.18%) |
Dec 01, 2023 | 11.60 | 12.16 | 11.57 | 12.15 | 2,082,184 | +0.49(+4.17%) |
Nov 30, 2023 | 11.65 | 11.78 | 11.57 | 11.66 | 1,895,781 | +0.04(+0.33%) |
Nov 29, 2023 | 11.45 | 11.70 | 11.43 | 11.62 | 1,985,581 | +0.26(+2.31%) |
Nov 28, 2023 | 11.39 | 11.39 | 11.24 | 11.36 | 1,373,057 | -0.02(-0.17%) |
Nov 27, 2023 | 11.37 | 11.40 | 11.28 | 11.38 | 1,202,856 | -0.07(-0.59%) |
Nov 24, 2023 | 11.36 | 11.46 | 11.36 | 11.45 | 532,333 | +0.09(+0.77%) |
Nov 22, 2023 | 11.46 | 11.46 | 11.31 | 11.36 | 1,019,676 | +0.03(+0.26%) |
Nov 21, 2023 | 11.50 | 11.52 | 11.32 | 11.33 | 1,468,504 | -0.22(-1.94%) |
Nov 20, 2023 | 11.59 | 11.60 | 11.46 | 11.56 | 1,795,404 | -0.08(-0.67%) |
Nov 17, 2023 | 11.63 | 11.74 | 11.51 | 11.63 | 1,649,255 | +0.17(+1.44%) |
Nov 16, 2023 | 11.61 | 11.68 | 11.37 | 11.47 | 1,798,575 | -0.17(-1.42%) |
Nov 15, 2023 | 11.41 | 11.68 | 11.41 | 11.63 | 1,991,882 | +0.18(+1.53%) |
Nov 14, 2023 | 11.20 | 11.56 | 11.20 | 11.46 | 2,147,377 | +0.62(+5.74%) |
Nov 13, 2023 | 10.80 | 10.90 | 10.71 | 10.84 | 1,419,727 | -0.04(-0.36%) |
Nov 10, 2023 | 10.83 | 10.90 | 10.68 | 10.88 | 1,150,171 | +0.10(+0.90%) |
Nov 09, 2023 | 10.92 | 10.96 | 10.69 | 10.78 | 2,577,889 | -0.15(-1.34%) |
Nov 08, 2023 | 11.10 | 11.10 | 10.90 | 10.92 | 1,061,363 | -0.14(-1.23%) |
Nov 07, 2023 | 11.10 | 11.18 | 11.03 | 11.06 | 1,091,983 | -0.11(-0.96%) |
Nov 06, 2023 | 11.22 | 11.28 | 11.06 | 11.17 | 1,322,166 | -0.06(-0.52%) |
Nov 03, 2023 | 11.18 | 11.28 | 10.95 | 11.23 | 2,131,901 | +0.33(+3.04%) |
Nov 02, 2023 | 10.53 | 10.90 | 10.50 | 10.90 | 1,628,787 | +0.47(+4.48%) |