Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 15.02 | 15.02 | 14.98 | 15.02 | 20,312 | -0.13(-0.86%) |
Jun 06, 2024 | 15.09 | 15.17 | 15.08 | 15.15 | 20,297 | +0.00(+0.00%) |
Jun 05, 2024 | 15.13 | 15.16 | 15.12 | 15.15 | 20,996 | +0.05(+0.33%) |
Jun 04, 2024 | 15.03 | 15.11 | 15.03 | 15.10 | 19,184 | +0.13(+0.87%) |
Jun 03, 2024 | 14.80 | 14.97 | 14.79 | 14.97 | 35,124 | +0.24(+1.63%) |
May 31, 2024 | 14.71 | 14.73 | 14.70 | 14.73 | 10,599 | +0.14(+0.96%) |
May 30, 2024 | 14.58 | 14.60 | 14.56 | 14.59 | 48,592 | +0.00(+0.00%) |
May 29, 2024 | 14.60 | 14.60 | 14.54 | 14.59 | 12,325 | -0.12(-0.82%) |
May 28, 2024 | 14.86 | 14.86 | 14.68 | 14.71 | 24,790 | -0.13(-0.88%) |
May 27, 2024 | 14.91 | 14.91 | 14.83 | 14.84 | 11,966 | -0.04(-0.27%) |
May 24, 2024 | 14.85 | 14.88 | 14.82 | 14.88 | 12,269 | +0.03(+0.20%) |
May 23, 2024 | 14.91 | 14.92 | 14.85 | 14.85 | 23,261 | -0.09(-0.60%) |
May 22, 2024 | 14.92 | 14.95 | 14.89 | 14.94 | 22,934 | -0.04(-0.27%) |
May 21, 2024 | 15.02 | 15.02 | 14.95 | 14.98 | 17,915 | +0.03(+0.20%) |
May 17, 2024 | 14.95 | 0 | -0.07(-0.47%) | |||
May 16, 2024 | 15.02 | 15.06 | 15.01 | 15.02 | 15,321 | +0.04(+0.27%) |
May 15, 2024 | 14.90 | 14.98 | 14.90 | 14.98 | 15,541 | +0.18(+1.22%) |
May 14, 2024 | 14.79 | 14.83 | 14.76 | 14.80 | 10,631 | +0.01(+0.07%) |
May 13, 2024 | 14.84 | 14.84 | 14.78 | 14.79 | 18,611 | +0.03(+0.20%) |
May 10, 2024 | 14.80 | 14.80 | 14.75 | 14.76 | 6,311 | -0.09(-0.61%) |
May 09, 2024 | 14.82 | 14.86 | 14.80 | 14.85 | 13,646 | +0.02(+0.13%) |
May 08, 2024 | 14.86 | 14.86 | 14.82 | 14.83 | 10,821 | -0.07(-0.47%) |
May 07, 2024 | 14.92 | 14.96 | 14.90 | 14.90 | 17,533 | +0.02(+0.13%) |
May 06, 2024 | 14.82 | 14.88 | 14.80 | 14.88 | 6,558 | +0.11(+0.74%) |
May 03, 2024 | 14.72 | 14.78 | 14.70 | 14.77 | 11,213 | +0.11(+0.75%) |
May 02, 2024 | 14.59 | 14.66 | 14.53 | 14.66 | 18,610 | +0.07(+0.48%) |
May 01, 2024 | 14.52 | 14.62 | 14.52 | 14.59 | 13,306 | +0.09(+0.62%) |
Apr 30, 2024 | 14.55 | 14.57 | 14.49 | 14.50 | 6,918 | -0.12(-0.82%) |
Apr 29, 2024 | 14.54 | 14.62 | 14.51 | 14.62 | 9,556 | +0.16(+1.11%) |
Apr 26, 2024 | 14.42 | 14.46 | 14.42 | 14.46 | 13,489 | +0.03(+0.21%) |
Apr 25, 2024 | 14.43 | 14.46 | 14.37 | 14.43 | 22,647 | -0.09(-0.62%) |
Apr 24, 2024 | 14.52 | 14.56 | 14.48 | 14.52 | 42,916 | -0.03(-0.21%) |
Apr 23, 2024 | 14.55 | 14.60 | 14.52 | 14.55 | 12,018 | -0.02(-0.14%) |
Apr 22, 2024 | 14.57 | 14.57 | 14.53 | 14.57 | 3,315 | -0.04(-0.27%) |
Apr 19, 2024 | 14.58 | 14.61 | 14.55 | 14.61 | 17,468 | +0.08(+0.55%) |
Apr 18, 2024 | 14.60 | 14.60 | 14.53 | 14.53 | 27,694 | -0.09(-0.62%) |
Apr 17, 2024 | 14.61 | 14.64 | 14.55 | 14.62 | 13,842 | +0.01(+0.07%) |
Apr 16, 2024 | 14.53 | 14.61 | 14.52 | 14.61 | 27,486 | +0.05(+0.34%) |
Apr 15, 2024 | 14.71 | 14.71 | 14.52 | 14.56 | 27,227 | -0.15(-1.02%) |
Apr 12, 2024 | 14.78 | 14.82 | 14.70 | 14.71 | 11,897 | +0.02(+0.14%) |
Apr 11, 2024 | 14.69 | 14.70 | 14.62 | 14.69 | 10,905 | -0.02(-0.14%) |
Apr 10, 2024 | 14.78 | 14.80 | 14.65 | 14.71 | 122,248 | -0.22(-1.47%) |
Apr 09, 2024 | 14.85 | 14.93 | 14.85 | 14.93 | 3,239 | +0.16(+1.08%) |
Apr 08, 2024 | 14.75 | 14.81 | 14.75 | 14.77 | 10,539 | -0.02(-0.14%) |
Apr 05, 2024 | 14.80 | 14.85 | 14.77 | 14.79 | 12,628 | -0.04(-0.27%) |
Apr 04, 2024 | 14.79 | 14.88 | 14.79 | 14.83 | 5,779 | +0.04(+0.27%) |
Apr 03, 2024 | 14.70 | 14.80 | 14.68 | 14.79 | 35,270 | +0.02(+0.14%) |
Apr 02, 2024 | 14.73 | 14.78 | 14.67 | 14.77 | 23,205 | -0.04(-0.27%) |
Apr 01, 2024 | 14.95 | 14.95 | 14.78 | 14.81 | 33,053 | -0.28(-1.86%) |
Mar 28, 2024 | 15.09 | 0 | +0.07(+0.47%) | |||
Mar 27, 2024 | 14.94 | 15.03 | 14.91 | 15.02 | 16,148 | +0.02(+0.13%) |
Mar 26, 2024 | 14.98 | 15.00 | 14.92 | 15.00 | 26,700 | -0.02(-0.13%) |
Mar 25, 2024 | 15.07 | 15.07 | 14.98 | 15.02 | 29,939 | -0.07(-0.46%) |
Mar 22, 2024 | 15.09 | 15.11 | 15.07 | 15.09 | 50,129 | +0.10(+0.67%) |
Mar 21, 2024 | 14.99 | 14.99 | 14.92 | 14.99 | 52,547 | +0.00(+0.00%) |
Mar 20, 2024 | 14.98 | 15.03 | 14.92 | 14.99 | 25,487 | +0.10(+0.67%) |
Mar 19, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 32,839 | +0.02(+0.13%) |
Mar 18, 2024 | 14.88 | 14.90 | 14.84 | 14.87 | 18,630 | -0.08(-0.54%) |
Mar 15, 2024 | 14.90 | 14.98 | 14.90 | 14.95 | 5,996 | +0.03(+0.20%) |
Mar 14, 2024 | 15.00 | 15.00 | 14.90 | 14.92 | 26,397 | -0.15(-1.00%) |
Mar 13, 2024 | 15.12 | 15.12 | 15.06 | 15.07 | 20,884 | -0.04(-0.26%) |
Mar 12, 2024 | 15.15 | 15.15 | 15.07 | 15.11 | 14,250 | -0.08(-0.53%) |
Mar 11, 2024 | 15.22 | 15.22 | 15.15 | 15.19 | 22,734 | -0.05(-0.33%) |
Mar 08, 2024 | 15.21 | 15.24 | 15.18 | 15.24 | 7,065 | +0.01(+0.07%) |
Mar 07, 2024 | 15.32 | 15.32 | 15.19 | 15.23 | 13,935 | -0.06(-0.39%) |
Mar 06, 2024 | 15.26 | 15.29 | 15.22 | 15.29 | 23,413 | +0.05(+0.33%) |
Mar 05, 2024 | 15.21 | 15.28 | 15.19 | 15.24 | 15,377 | +0.13(+0.86%) |
Mar 04, 2024 | 15.11 | 15.14 | 15.07 | 15.11 | 24,318 | -0.04(-0.26%) |
Mar 01, 2024 | 15.07 | 15.17 | 14.99 | 15.15 | 26,380 | +0.07(+0.46%) |
Feb 29, 2024 | 15.07 | 15.08 | 15.02 | 15.08 | 15,748 | +0.05(+0.33%) |
Feb 28, 2024 | 15.00 | 15.04 | 15.00 | 15.03 | 4,142 | +0.00(+0.00%) |
Feb 27, 2024 | 15.05 | 15.10 | 15.00 | 15.03 | 22,540 | -0.18(-1.18%) |
Feb 26, 2024 | 15.24 | 15.24 | 15.14 | 15.21 | 20,532 | -0.04(-0.26%) |
Feb 23, 2024 | 15.10 | 15.25 | 15.10 | 15.25 | 17,801 | +0.20(+1.33%) |
Feb 22, 2024 | 15.08 | 15.09 | 15.01 | 15.05 | 9,171 | +0.02(+0.13%) |
Feb 21, 2024 | 15.10 | 15.10 | 14.98 | 15.03 | 9,673 | -0.03(-0.20%) |
Feb 20, 2024 | 15.01 | 15.11 | 14.99 | 15.06 | 24,115 | +0.19(+1.28%) |
Feb 16, 2024 | 14.87 | 0 | -0.08(-0.54%) | |||
Feb 15, 2024 | 14.97 | 15.03 | 14.95 | 14.95 | 23,307 | +0.00(+0.00%) |
Feb 14, 2024 | 14.92 | 15.02 | 14.88 | 14.95 | 20,902 | +0.08(+0.54%) |
Feb 13, 2024 | 14.88 | 14.88 | 14.82 | 14.87 | 34,534 | -0.06(-0.40%) |
Feb 12, 2024 | 14.94 | 15.00 | 14.92 | 14.93 | 37,708 | -0.04(-0.27%) |
Feb 09, 2024 | 14.82 | 15.01 | 14.82 | 14.97 | 25,183 | +0.03(+0.20%) |
Feb 08, 2024 | 14.99 | 14.99 | 14.91 | 14.94 | 123,006 | -0.12(-0.80%) |
Feb 07, 2024 | 15.07 | 15.08 | 15.00 | 15.06 | 18,269 | +0.00(+0.00%) |
Feb 06, 2024 | 14.96 | 15.08 | 14.96 | 15.06 | 20,831 | +0.09(+0.60%) |
Feb 05, 2024 | 15.06 | 15.06 | 14.90 | 14.97 | 68,748 | -0.16(-1.06%) |
Feb 02, 2024 | 15.17 | 15.17 | 15.07 | 15.13 | 815,651 | -0.14(-0.92%) |
Feb 01, 2024 | 15.23 | 15.29 | 15.17 | 15.27 | 39,805 | +0.17(+1.13%) |
Jan 31, 2024 | 15.13 | 15.14 | 15.03 | 15.10 | 34,880 | +0.13(+0.87%) |
Jan 30, 2024 | 14.97 | 15.00 | 14.86 | 14.97 | 32,712 | +0.08(+0.54%) |
Jan 29, 2024 | 14.80 | 14.93 | 14.80 | 14.89 | 17,539 | +0.11(+0.74%) |
Jan 26, 2024 | 14.82 | 14.86 | 14.75 | 14.78 | 19,365 | -0.08(-0.54%) |
Jan 25, 2024 | 14.83 | 14.87 | 14.82 | 14.86 | 25,847 | +0.10(+0.68%) |
Jan 24, 2024 | 14.98 | 14.98 | 14.76 | 14.76 | 42,626 | -0.08(-0.54%) |
Jan 23, 2024 | 14.84 | 14.87 | 14.78 | 14.84 | 12,855 | -0.09(-0.60%) |
Jan 22, 2024 | 14.88 | 14.95 | 14.87 | 14.93 | 28,950 | +0.07(+0.47%) |
Jan 19, 2024 | 14.83 | 14.86 | 14.77 | 14.86 | 69,789 | +0.01(+0.07%) |
Jan 18, 2024 | 14.84 | 14.88 | 14.81 | 14.85 | 23,968 | -0.08(-0.54%) |
Jan 17, 2024 | 14.97 | 14.97 | 14.85 | 14.93 | 31,137 | -0.11(-0.73%) |
Jan 16, 2024 | 15.18 | 15.18 | 14.98 | 15.04 | 53,667 | -0.24(-1.57%) |
Jan 15, 2024 | 15.22 | 15.28 | 15.19 | 15.28 | 16,959 | +0.03(+0.20%) |
Jan 12, 2024 | 15.26 | 15.30 | 15.18 | 15.25 | 33,104 | +0.03(+0.20%) |
Jan 11, 2024 | 15.25 | 15.25 | 15.13 | 15.22 | 16,587 | +0.04(+0.26%) |
Jan 10, 2024 | 15.36 | 15.36 | 15.18 | 15.18 | 27,978 | -0.08(-0.52%) |
Jan 09, 2024 | 15.28 | 15.34 | 15.26 | 15.26 | 16,242 | +0.03(+0.20%) |
Jan 08, 2024 | 15.25 | 15.34 | 15.23 | 15.23 | 29,674 | +0.00(+0.00%) |
Jan 05, 2024 | 15.23 | 15.34 | 15.15 | 15.23 | 21,055 | +0.02(+0.13%) |
Jan 04, 2024 | 15.32 | 15.37 | 15.21 | 15.21 | 21,796 | -0.12(-0.78%) |
Jan 03, 2024 | 15.31 | 15.45 | 15.26 | 15.33 | 26,464 | -0.04(-0.26%) |