Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 14.05 | 14.36 | 14.03 | 14.35 | 718,569 | +0.38(+2.72%) |
May 29, 2024 | 13.99 | 14.10 | 13.89 | 13.97 | 594,479 | -0.22(-1.55%) |
May 28, 2024 | 14.64 | 14.70 | 14.13 | 14.19 | 1,388,339 | -0.40(-2.74%) |
May 24, 2024 | 14.59 | 14.67 | 14.49 | 14.59 | 543,195 | +0.08(+0.55%) |
May 23, 2024 | 14.70 | 14.70 | 14.39 | 14.51 | 1,030,055 | -0.10(-0.68%) |
May 22, 2024 | 14.72 | 14.77 | 14.56 | 14.61 | 484,441 | -0.19(-1.28%) |
May 21, 2024 | 14.91 | 15.02 | 14.74 | 14.80 | 811,402 | -0.18(-1.20%) |
May 20, 2024 | 14.67 | 14.99 | 14.60 | 14.98 | 638,744 | +0.29(+1.97%) |
May 17, 2024 | 14.68 | 14.72 | 14.61 | 14.69 | 439,082 | +0.01(+0.07%) |
May 16, 2024 | 15.01 | 15.01 | 14.60 | 14.68 | 638,504 | -0.33(-2.20%) |
May 15, 2024 | 15.00 | 15.16 | 14.94 | 15.01 | 1,504,962 | +0.15(+1.01%) |
May 14, 2024 | 14.79 | 15.06 | 14.68 | 14.86 | 1,505,650 | +0.24(+1.64%) |
May 13, 2024 | 14.71 | 14.75 | 14.46 | 14.62 | 944,613 | +0.08(+0.55%) |
May 10, 2024 | 14.64 | 14.64 | 14.44 | 14.54 | 852,711 | -0.16(-1.09%) |
May 09, 2024 | 14.61 | 14.75 | 14.48 | 14.70 | 616,293 | +0.19(+1.31%) |
May 08, 2024 | 14.28 | 14.56 | 14.24 | 14.51 | 1,224,912 | +0.05(+0.35%) |
May 07, 2024 | 14.50 | 14.66 | 14.41 | 14.46 | 1,209,011 | +0.05(+0.35%) |
May 06, 2024 | 14.23 | 14.49 | 14.22 | 14.41 | 1,640,694 | +0.28(+1.98%) |
May 03, 2024 | 14.21 | 14.21 | 13.73 | 14.13 | 1,468,842 | +0.41(+2.99%) |
May 02, 2024 | 13.77 | 13.83 | 13.18 | 13.72 | 1,719,932 | +0.20(+1.48%) |
May 01, 2024 | 13.55 | 13.88 | 13.31 | 13.52 | 3,091,897 | -0.06(-0.44%) |
Apr 30, 2024 | 13.84 | 14.16 | 13.56 | 13.58 | 1,605,888 | -0.42(-3.00%) |
Apr 29, 2024 | 13.83 | 14.02 | 13.79 | 14.00 | 1,520,055 | +0.23(+1.67%) |
Apr 26, 2024 | 13.64 | 13.90 | 13.59 | 13.77 | 1,167,557 | +0.17(+1.25%) |
Apr 25, 2024 | 13.41 | 13.70 | 13.11 | 13.60 | 1,659,326 | +0.01(+0.07%) |
Apr 24, 2024 | 13.64 | 13.79 | 13.40 | 13.59 | 1,043,377 | -0.11(-0.80%) |
Apr 23, 2024 | 13.44 | 13.91 | 13.44 | 13.70 | 1,334,373 | +0.27(+2.01%) |
Apr 22, 2024 | 13.30 | 13.57 | 13.18 | 13.43 | 1,046,719 | +0.22(+1.67%) |
Apr 19, 2024 | 13.14 | 13.34 | 13.11 | 13.21 | 1,159,832 | +0.04(+0.30%) |
Apr 18, 2024 | 13.33 | 13.37 | 13.11 | 13.17 | 919,547 | -0.08(-0.60%) |
Apr 17, 2024 | 13.58 | 13.59 | 13.19 | 13.25 | 1,116,409 | -0.25(-1.85%) |
Apr 16, 2024 | 13.46 | 13.64 | 13.31 | 13.50 | 1,027,302 | -0.10(-0.74%) |
Apr 15, 2024 | 14.01 | 14.09 | 13.56 | 13.60 | 876,659 | -0.25(-1.81%) |
Apr 12, 2024 | 13.81 | 13.93 | 13.61 | 13.85 | 962,655 | -0.18(-1.28%) |
Apr 11, 2024 | 13.94 | 14.15 | 13.89 | 14.03 | 1,360,152 | +0.07(+0.50%) |
Apr 10, 2024 | 14.17 | 14.17 | 13.85 | 13.96 | 1,358,427 | -0.64(-4.38%) |
Apr 09, 2024 | 14.66 | 14.79 | 14.52 | 14.60 | 829,234 | -0.02(-0.14%) |
Apr 08, 2024 | 14.58 | 14.73 | 14.58 | 14.62 | 663,649 | +0.13(+0.90%) |
Apr 05, 2024 | 14.45 | 14.61 | 14.43 | 14.49 | 957,176 | +0.01(+0.07%) |
Apr 04, 2024 | 14.95 | 15.10 | 14.45 | 14.48 | 785,260 | -0.33(-2.23%) |
Apr 03, 2024 | 14.70 | 14.81 | 14.61 | 14.81 | 1,723,062 | +0.06(+0.41%) |
Apr 02, 2024 | 14.94 | 15.07 | 14.71 | 14.75 | 1,471,101 | -0.26(-1.73%) |
Apr 01, 2024 | 15.35 | 15.37 | 14.99 | 15.01 | 2,465,233 | -0.30(-1.96%) |
Mar 28, 2024 | 15.49 | 15.30 | 15.30 | 15.31 | 991,333 | -0.20(-1.29%) |
Mar 27, 2024 | 15.13 | 15.53 | 15.10 | 15.51 | 1,391,845 | +0.57(+3.82%) |
Mar 26, 2024 | 15.04 | 15.41 | 14.94 | 14.94 | 883,348 | -0.07(-0.47%) |
Mar 25, 2024 | 15.12 | 15.18 | 14.96 | 15.01 | 860,436 | -0.08(-0.53%) |
Mar 22, 2024 | 15.26 | 15.26 | 14.99 | 15.09 | 807,360 | -0.15(-0.98%) |
Mar 21, 2024 | 14.86 | 15.35 | 14.73 | 15.24 | 1,895,440 | +0.52(+3.53%) |
Mar 20, 2024 | 14.48 | 14.73 | 14.33 | 14.72 | 673,745 | +0.28(+1.94%) |
Mar 19, 2024 | 14.16 | 14.46 | 14.12 | 14.44 | 796,488 | +0.24(+1.69%) |
Mar 18, 2024 | 14.28 | 14.53 | 14.12 | 14.20 | 942,464 | -0.07(-0.49%) |
Mar 15, 2024 | 14.13 | 14.37 | 14.13 | 14.27 | 1,323,228 | +0.01(+0.07%) |
Mar 14, 2024 | 14.37 | 14.56 | 14.15 | 14.26 | 1,051,869 | -0.14(-0.97%) |
Mar 13, 2024 | 14.22 | 14.44 | 14.09 | 14.40 | 1,098,953 | +0.23(+1.62%) |
Mar 12, 2024 | 14.01 | 14.24 | 13.89 | 14.17 | 836,314 | +0.15(+1.07%) |
Mar 11, 2024 | 14.24 | 14.38 | 13.95 | 14.02 | 796,455 | -0.28(-1.96%) |
Mar 08, 2024 | 14.40 | 14.53 | 14.23 | 14.30 | 804,225 | +0.04(+0.28%) |
Mar 07, 2024 | 14.04 | 14.32 | 14.04 | 14.26 | 1,266,968 | +0.31(+2.22%) |
Mar 06, 2024 | 13.98 | 14.09 | 13.89 | 13.95 | 1,190,037 | +0.08(+0.58%) |
Mar 05, 2024 | 14.09 | 14.23 | 13.86 | 13.87 | 1,175,510 | -0.29(-2.05%) |
Mar 04, 2024 | 14.40 | 14.62 | 14.13 | 14.16 | 2,168,364 | -0.17(-1.19%) |
Mar 01, 2024 | 14.92 | 14.92 | 14.12 | 14.33 | 5,343,035 | -0.46(-3.11%) |
Feb 29, 2024 | 14.66 | 16.04 | 14.61 | 14.79 | 7,332,540 | +1.70(+12.99%) |
Feb 28, 2024 | 12.97 | 13.26 | 12.91 | 13.09 | 1,785,226 | +0.09(+0.69%) |
Feb 27, 2024 | 13.02 | 13.04 | 12.89 | 13.00 | 1,201,351 | +0.12(+0.93%) |
Feb 26, 2024 | 12.92 | 12.96 | 12.74 | 12.88 | 873,833 | -0.05(-0.39%) |
Feb 23, 2024 | 12.74 | 12.99 | 12.68 | 12.93 | 771,385 | +0.24(+1.89%) |
Feb 22, 2024 | 13.00 | 13.05 | 12.46 | 12.69 | 1,628,958 | -0.28(-2.16%) |
Feb 21, 2024 | 13.04 | 13.07 | 12.88 | 12.97 | 790,480 | -0.09(-0.69%) |
Feb 20, 2024 | 12.95 | 13.07 | 12.88 | 13.06 | 657,781 | -0.11(-0.84%) |
Feb 16, 2024 | 13.21 | 13.41 | 13.17 | 13.17 | 1,012,565 | -0.13(-0.98%) |
Feb 15, 2024 | 13.36 | 13.46 | 13.25 | 13.30 | 931,802 | +0.07(+0.53%) |
Feb 14, 2024 | 13.11 | 13.29 | 12.97 | 13.23 | 778,963 | +0.34(+2.64%) |
Feb 13, 2024 | 12.98 | 13.12 | 12.70 | 12.89 | 993,803 | -0.66(-4.87%) |
Feb 12, 2024 | 13.11 | 13.57 | 13.11 | 13.55 | 914,280 | +0.46(+3.51%) |
Feb 09, 2024 | 13.18 | 13.22 | 13.03 | 13.09 | 897,670 | -0.01(-0.08%) |
Feb 08, 2024 | 12.86 | 13.24 | 12.78 | 13.10 | 1,236,104 | +0.30(+2.34%) |
Feb 07, 2024 | 12.52 | 12.92 | 12.31 | 12.80 | 1,101,737 | +0.39(+3.14%) |
Feb 06, 2024 | 12.17 | 12.43 | 12.15 | 12.41 | 1,044,638 | +0.21(+1.72%) |
Feb 05, 2024 | 12.54 | 12.54 | 12.15 | 12.20 | 1,203,099 | -0.51(-4.01%) |
Feb 02, 2024 | 12.49 | 12.74 | 12.21 | 12.71 | 1,341,176 | +0.06(+0.47%) |
Feb 01, 2024 | 12.65 | 12.75 | 12.38 | 12.65 | 1,382,143 | +0.13(+1.04%) |
Jan 31, 2024 | 12.81 | 12.91 | 12.52 | 12.52 | 1,613,982 | -0.33(-2.57%) |
Jan 30, 2024 | 13.01 | 13.04 | 12.65 | 12.85 | 1,986,500 | -0.21(-1.61%) |
Jan 29, 2024 | 12.62 | 13.07 | 12.57 | 13.06 | 1,745,941 | +0.47(+3.73%) |
Jan 26, 2024 | 12.50 | 12.69 | 12.43 | 12.59 | 2,011,906 | +0.18(+1.45%) |
Jan 25, 2024 | 12.29 | 12.44 | 12.20 | 12.41 | 1,406,184 | +0.28(+2.31%) |
Jan 24, 2024 | 12.53 | 12.53 | 12.07 | 12.13 | 1,224,676 | -0.24(-1.94%) |
Jan 23, 2024 | 12.66 | 12.72 | 12.13 | 12.37 | 1,449,287 | -0.25(-1.98%) |
Jan 22, 2024 | 12.57 | 12.76 | 12.57 | 12.62 | 1,638,419 | +0.19(+1.53%) |
Jan 19, 2024 | 12.16 | 12.44 | 11.96 | 12.43 | 1,228,523 | +0.30(+2.47%) |
Jan 18, 2024 | 11.99 | 12.13 | 11.87 | 12.13 | 1,492,207 | +0.24(+2.02%) |
Jan 17, 2024 | 11.87 | 12.02 | 11.80 | 11.89 | 1,645,262 | -0.21(-1.74%) |
Jan 16, 2024 | 12.40 | 12.41 | 12.01 | 12.10 | 2,265,171 | -0.48(-3.82%) |
Jan 12, 2024 | 12.91 | 12.91 | 12.47 | 12.58 | 906,519 | -0.07(-0.55%) |
Jan 11, 2024 | 12.66 | 12.81 | 12.39 | 12.65 | 1,884,683 | -0.44(-3.36%) |
Jan 10, 2024 | 12.75 | 13.10 | 12.70 | 13.09 | 992,061 | +0.25(+1.95%) |
Jan 09, 2024 | 12.73 | 13.02 | 12.62 | 12.84 | 1,207,137 | +0.00(+0.00%) |
Jan 08, 2024 | 12.60 | 12.85 | 12.51 | 12.84 | 1,526,910 | +0.11(+0.86%) |
Jan 05, 2024 | 12.69 | 12.92 | 12.67 | 12.73 | 928,806 | +0.00(+0.00%) |
Jan 04, 2024 | 12.65 | 12.83 | 12.59 | 12.73 | 1,235,596 | +0.00(+0.00%) |
Jan 03, 2024 | 13.04 | 13.07 | 12.69 | 12.73 | 1,219,027 | -0.51(-3.85%) |
Jan 02, 2024 | 13.47 | 13.51 | 13.14 | 13.24 | 1,177,043 | -0.36(-2.65%) |
Dec 29, 2023 | 13.64 | 13.76 | 13.56 | 13.60 | 817,798 | -0.10(-0.73%) |
Dec 28, 2023 | 13.72 | 13.79 | 13.61 | 13.70 | 976,286 | -0.08(-0.58%) |
Dec 27, 2023 | 13.86 | 13.91 | 13.73 | 13.78 | 727,015 | +0.02(+0.15%) |
Dec 26, 2023 | 13.64 | 13.79 | 13.56 | 13.76 | 1,116,422 | +0.22(+1.62%) |
Dec 22, 2023 | 13.67 | 13.69 | 13.37 | 13.54 | 1,331,170 | +0.03(+0.22%) |
Dec 21, 2023 | 13.43 | 13.54 | 13.32 | 13.51 | 1,102,655 | +0.34(+2.58%) |
Dec 20, 2023 | 13.07 | 13.51 | 12.98 | 13.17 | 1,272,794 | -0.19(-1.42%) |
Dec 19, 2023 | 13.38 | 13.65 | 13.35 | 13.36 | 2,082,673 | +0.09(+0.68%) |
Dec 18, 2023 | 13.33 | 13.36 | 12.93 | 13.27 | 2,233,413 | -0.05(-0.38%) |
Dec 15, 2023 | 13.32 | 13.43 | 13.17 | 13.32 | 3,634,633 | +0.05(+0.38%) |
Dec 14, 2023 | 12.62 | 13.31 | 12.58 | 13.27 | 4,142,993 | +0.90(+7.28%) |
Dec 13, 2023 | 12.14 | 12.48 | 11.86 | 12.37 | 4,135,545 | +0.23(+1.89%) |
Dec 12, 2023 | 12.63 | 12.65 | 12.12 | 12.14 | 2,290,285 | -0.51(-4.03%) |
Dec 11, 2023 | 12.76 | 12.80 | 12.51 | 12.65 | 1,550,261 | -0.10(-0.78%) |
Dec 08, 2023 | 12.80 | 13.03 | 12.62 | 12.75 | 1,549,957 | -0.15(-1.16%) |
Dec 07, 2023 | 12.68 | 12.95 | 12.59 | 12.90 | 2,214,461 | +0.22(+1.74%) |
Dec 06, 2023 | 12.58 | 12.93 | 12.58 | 12.68 | 1,625,828 | +0.20(+1.60%) |
Dec 05, 2023 | 12.57 | 12.77 | 12.47 | 12.48 | 1,879,564 | -0.14(-1.11%) |
Dec 04, 2023 | 12.24 | 12.64 | 12.24 | 12.62 | 2,020,477 | +0.33(+2.69%) |