Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.11 | 15.19 | 14.94 | 15.12 | 505,638 | +0.05(+0.33%) |
May 30, 2024 | 14.88 | 15.09 | 14.87 | 15.07 | 294,920 | +0.32(+2.17%) |
May 29, 2024 | 14.90 | 14.92 | 14.72 | 14.75 | 225,840 | -0.33(-2.19%) |
May 28, 2024 | 15.08 | 15.17 | 14.93 | 15.08 | 385,173 | +0.06(+0.40%) |
May 24, 2024 | 15.12 | 15.19 | 15.01 | 15.02 | 269,643 | -0.01(-0.07%) |
May 23, 2024 | 15.52 | 15.52 | 14.96 | 15.03 | 594,417 | -0.51(-3.28%) |
May 22, 2024 | 15.55 | 15.66 | 15.51 | 15.54 | 228,929 | -0.06(-0.38%) |
May 21, 2024 | 15.83 | 15.83 | 15.54 | 15.60 | 255,464 | -0.21(-1.33%) |
May 20, 2024 | 15.96 | 15.99 | 15.77 | 15.81 | 266,580 | -0.18(-1.13%) |
May 17, 2024 | 16.02 | 16.16 | 15.93 | 15.99 | 392,872 | +0.03(+0.19%) |
May 16, 2024 | 16.00 | 16.05 | 15.90 | 15.96 | 203,631 | -0.09(-0.56%) |
May 15, 2024 | 16.14 | 16.19 | 15.88 | 16.05 | 416,308 | +0.12(+0.75%) |
May 14, 2024 | 15.65 | 15.93 | 15.57 | 15.93 | 420,234 | +0.45(+2.87%) |
May 13, 2024 | 16.00 | 16.00 | 15.42 | 15.48 | 415,523 | -0.41(-2.61%) |
May 10, 2024 | 16.01 | 16.06 | 15.72 | 15.90 | 365,754 | -0.09(-0.56%) |
May 09, 2024 | 15.73 | 16.01 | 15.66 | 15.99 | 674,484 | +0.31(+1.95%) |
May 08, 2024 | 15.40 | 15.69 | 15.35 | 15.68 | 325,744 | +0.18(+1.15%) |
May 07, 2024 | 15.62 | 15.77 | 15.44 | 15.50 | 387,898 | -0.06(-0.38%) |
May 06, 2024 | 15.22 | 15.60 | 15.17 | 15.56 | 317,054 | +0.41(+2.73%) |
May 03, 2024 | 15.76 | 15.86 | 14.96 | 15.15 | 404,712 | -0.68(-4.30%) |
May 02, 2024 | 15.67 | 15.90 | 15.61 | 15.83 | 323,283 | +0.25(+1.58%) |
May 01, 2024 | 15.77 | 15.81 | 15.53 | 15.58 | 291,780 | -0.12(-0.75%) |
Apr 30, 2024 | 15.61 | 15.96 | 15.57 | 15.70 | 386,090 | -0.01(-0.06%) |
Apr 29, 2024 | 15.53 | 15.76 | 15.53 | 15.71 | 244,821 | +0.27(+1.72%) |
Apr 26, 2024 | 15.47 | 15.58 | 15.41 | 15.45 | 178,644 | +0.03(+0.19%) |
Apr 25, 2024 | 15.33 | 15.44 | 15.20 | 15.42 | 242,516 | -0.06(-0.38%) |
Apr 24, 2024 | 15.27 | 15.58 | 15.18 | 15.48 | 198,368 | +0.10(+0.64%) |
Apr 23, 2024 | 15.36 | 15.51 | 15.33 | 15.38 | 178,560 | +0.05(+0.32%) |
Apr 22, 2024 | 15.18 | 15.34 | 15.14 | 15.33 | 280,599 | +0.17(+1.11%) |
Apr 19, 2024 | 15.00 | 15.22 | 15.00 | 15.16 | 198,818 | +0.13(+0.85%) |
Apr 18, 2024 | 14.99 | 15.11 | 14.88 | 15.03 | 260,757 | +0.07(+0.46%) |
Apr 17, 2024 | 15.06 | 15.16 | 14.85 | 14.96 | 267,264 | -0.03(-0.20%) |
Apr 16, 2024 | 15.08 | 15.19 | 14.95 | 14.99 | 295,923 | -0.12(-0.78%) |
Apr 15, 2024 | 15.30 | 15.30 | 15.05 | 15.11 | 314,929 | -0.13(-0.84%) |
Apr 12, 2024 | 15.45 | 15.45 | 15.18 | 15.24 | 355,473 | -0.22(-1.40%) |
Apr 11, 2024 | 15.35 | 15.56 | 15.29 | 15.46 | 309,949 | +0.15(+0.97%) |
Apr 10, 2024 | 15.84 | 15.86 | 15.18 | 15.31 | 440,301 | -0.96(-5.88%) |
Apr 09, 2024 | 16.00 | 16.38 | 15.96 | 16.26 | 533,138 | +0.34(+2.11%) |
Apr 08, 2024 | 15.50 | 15.94 | 15.43 | 15.93 | 551,670 | +0.54(+3.53%) |
Apr 05, 2024 | 15.55 | 15.61 | 15.39 | 15.39 | 315,329 | -0.23(-1.45%) |
Apr 04, 2024 | 15.98 | 15.98 | 15.59 | 15.61 | 332,623 | -0.21(-1.31%) |
Apr 03, 2024 | 15.68 | 15.83 | 15.62 | 15.82 | 313,044 | +0.02(+0.12%) |
Apr 02, 2024 | 15.72 | 15.94 | 15.60 | 15.80 | 372,261 | +0.08(+0.50%) |
Apr 01, 2024 | 16.01 | 16.01 | 15.70 | 15.72 | 268,800 | -0.30(-1.85%) |
Mar 28, 2024 | 15.65 | 16.02 | 15.65 | 16.02 | 434,881 | +0.39(+2.53%) |
Mar 27, 2024 | 15.62 | 15.70 | 15.53 | 15.62 | 397,037 | +0.18(+1.15%) |
Mar 26, 2024 | 15.76 | 15.76 | 15.40 | 15.45 | 381,046 | -0.22(-1.39%) |
Mar 25, 2024 | 15.72 | 15.81 | 15.55 | 15.66 | 340,589 | -0.14(-0.87%) |
Mar 22, 2024 | 16.09 | 16.13 | 15.78 | 15.80 | 237,426 | -0.24(-1.48%) |
Mar 21, 2024 | 15.84 | 16.04 | 15.70 | 16.04 | 402,223 | +0.31(+1.94%) |
Mar 20, 2024 | 15.37 | 15.75 | 15.36 | 15.73 | 339,550 | +0.27(+1.72%) |
Mar 19, 2024 | 15.39 | 15.53 | 15.39 | 15.47 | 383,361 | +0.11(+0.71%) |
Mar 18, 2024 | 15.34 | 15.53 | 15.34 | 15.36 | 345,318 | -0.05(-0.32%) |
Mar 15, 2024 | 15.36 | 15.56 | 15.32 | 15.41 | 626,022 | -0.10(-0.64%) |
Mar 14, 2024 | 15.68 | 15.68 | 15.35 | 15.50 | 349,709 | -0.22(-1.38%) |
Mar 13, 2024 | 15.89 | 15.99 | 15.62 | 15.72 | 523,258 | -0.29(-1.79%) |
Mar 12, 2024 | 15.97 | 16.04 | 15.81 | 16.01 | 417,616 | +0.00(+0.00%) |
Mar 11, 2024 | 16.02 | 16.10 | 15.97 | 16.01 | 274,386 | -0.06(-0.37%) |
Mar 08, 2024 | 16.13 | 16.18 | 16.02 | 16.07 | 311,533 | +0.15(+0.93%) |
Mar 07, 2024 | 16.17 | 16.17 | 15.81 | 15.92 | 325,746 | -0.10(-0.62%) |
Mar 06, 2024 | 16.16 | 16.23 | 15.88 | 16.02 | 318,938 | +0.05(+0.31%) |
Mar 05, 2024 | 15.93 | 16.13 | 15.83 | 15.97 | 530,626 | +0.05(+0.31%) |
Mar 04, 2024 | 15.60 | 15.99 | 15.48 | 15.92 | 453,463 | +0.28(+1.77%) |
Mar 01, 2024 | 15.12 | 15.78 | 15.07 | 15.64 | 686,432 | +0.45(+2.99%) |
Feb 29, 2024 | 14.39 | 15.24 | 14.36 | 15.19 | 886,224 | +1.10(+7.84%) |
Feb 28, 2024 | 13.98 | 14.26 | 13.90 | 14.08 | 285,492 | +0.02(+0.14%) |
Feb 27, 2024 | 14.07 | 14.16 | 14.03 | 14.06 | 243,104 | +0.09(+0.63%) |
Feb 26, 2024 | 14.09 | 14.19 | 13.95 | 13.98 | 290,094 | -0.17(-1.18%) |
Feb 23, 2024 | 14.15 | 14.22 | 14.05 | 14.14 | 190,147 | -0.02(-0.14%) |
Feb 22, 2024 | 14.32 | 14.32 | 14.12 | 14.16 | 289,053 | -0.15(-1.03%) |
Feb 21, 2024 | 14.33 | 14.41 | 14.25 | 14.31 | 223,058 | -0.02(-0.14%) |
Feb 20, 2024 | 14.38 | 14.51 | 14.28 | 14.33 | 264,558 | -0.12(-0.82%) |
Feb 16, 2024 | 14.30 | 14.49 | 14.05 | 14.45 | 419,686 | +0.11(+0.76%) |
Feb 15, 2024 | 14.21 | 14.38 | 14.13 | 14.34 | 439,390 | +0.27(+1.89%) |
Feb 14, 2024 | 14.06 | 14.16 | 13.95 | 14.07 | 425,113 | +0.11(+0.81%) |
Feb 13, 2024 | 13.94 | 14.04 | 13.72 | 13.96 | 559,338 | -0.36(-2.51%) |
Feb 12, 2024 | 14.43 | 14.48 | 14.31 | 14.32 | 372,507 | -0.07(-0.47%) |
Feb 09, 2024 | 14.31 | 14.40 | 14.22 | 14.39 | 309,046 | +0.09(+0.61%) |
Feb 08, 2024 | 14.13 | 14.33 | 14.09 | 14.30 | 259,378 | +0.12(+0.82%) |
Feb 07, 2024 | 14.43 | 14.43 | 14.18 | 14.18 | 271,748 | -0.19(-1.35%) |
Feb 06, 2024 | 14.09 | 14.40 | 14.01 | 14.38 | 323,071 | +0.25(+1.79%) |
Feb 05, 2024 | 14.30 | 14.35 | 14.11 | 14.13 | 261,466 | -0.36(-2.48%) |
Feb 02, 2024 | 14.54 | 14.55 | 14.26 | 14.49 | 327,777 | -0.19(-1.32%) |
Feb 01, 2024 | 14.69 | 14.69 | 14.36 | 14.68 | 361,392 | -0.01(-0.07%) |
Jan 31, 2024 | 14.98 | 15.07 | 14.53 | 14.69 | 461,460 | -0.26(-1.76%) |
Jan 30, 2024 | 15.09 | 15.19 | 14.94 | 14.95 | 327,662 | -0.20(-1.35%) |
Jan 29, 2024 | 14.96 | 15.18 | 14.91 | 15.16 | 365,759 | +0.18(+1.17%) |
Jan 26, 2024 | 15.15 | 15.21 | 14.97 | 14.98 | 261,722 | -0.09(-0.58%) |
Jan 25, 2024 | 15.09 | 15.11 | 14.91 | 15.07 | 421,086 | +0.17(+1.11%) |
Jan 24, 2024 | 15.29 | 15.29 | 14.87 | 14.90 | 328,314 | -0.20(-1.35%) |
Jan 23, 2024 | 15.35 | 15.35 | 15.02 | 15.11 | 351,847 | -0.13(-0.83%) |
Jan 22, 2024 | 15.30 | 15.44 | 15.17 | 15.23 | 387,062 | +0.03(+0.19%) |
Jan 19, 2024 | 14.65 | 15.21 | 14.52 | 15.21 | 630,760 | +0.64(+4.41%) |
Jan 18, 2024 | 14.79 | 14.79 | 14.52 | 14.56 | 376,717 | -0.17(-1.12%) |
Jan 17, 2024 | 14.91 | 15.04 | 14.54 | 14.73 | 390,507 | -0.43(-2.82%) |
Jan 16, 2024 | 15.23 | 15.40 | 15.15 | 15.16 | 375,814 | -0.20(-1.33%) |
Jan 12, 2024 | 15.50 | 15.56 | 15.26 | 15.36 | 306,353 | +0.08(+0.51%) |
Jan 11, 2024 | 15.33 | 15.33 | 15.11 | 15.28 | 355,214 | -0.08(-0.51%) |
Jan 10, 2024 | 15.01 | 15.41 | 14.97 | 15.36 | 679,756 | +0.38(+2.53%) |
Jan 09, 2024 | 14.61 | 14.99 | 14.54 | 14.98 | 520,129 | +0.19(+1.32%) |
Jan 08, 2024 | 14.28 | 14.80 | 14.28 | 14.79 | 400,781 | +0.50(+3.47%) |
Jan 05, 2024 | 14.17 | 14.45 | 14.12 | 14.29 | 352,638 | -0.02(-0.14%) |
Jan 04, 2024 | 14.33 | 14.44 | 14.27 | 14.31 | 270,211 | -0.10(-0.67%) |
Jan 03, 2024 | 14.62 | 14.62 | 14.40 | 14.41 | 330,846 | -0.34(-2.31%) |
Jan 02, 2024 | 14.83 | 14.97 | 14.71 | 14.75 | 340,291 | -0.15(-0.98%) |
Dec 29, 2023 | 15.07 | 15.14 | 14.88 | 14.89 | 249,658 | -0.23(-1.54%) |
Dec 28, 2023 | 14.94 | 15.13 | 14.92 | 15.13 | 332,913 | +0.14(+0.91%) |
Dec 27, 2023 | 14.94 | 15.07 | 14.92 | 14.99 | 371,546 | +0.04(+0.26%) |
Dec 26, 2023 | 14.78 | 14.99 | 14.71 | 14.95 | 312,316 | +0.18(+1.18%) |
Dec 22, 2023 | 14.69 | 14.84 | 14.65 | 14.78 | 382,442 | +0.19(+1.33%) |
Dec 21, 2023 | 14.74 | 14.79 | 14.51 | 14.58 | 360,549 | -0.04(-0.27%) |
Dec 20, 2023 | 14.75 | 14.93 | 14.62 | 14.62 | 378,896 | -0.18(-1.18%) |
Dec 19, 2023 | 14.80 | 14.90 | 14.72 | 14.80 | 611,963 | +0.08(+0.53%) |
Dec 18, 2023 | 14.64 | 14.81 | 14.53 | 14.72 | 683,184 | +0.04(+0.26%) |
Dec 15, 2023 | 14.94 | 15.01 | 14.51 | 14.68 | 1,869,398 | -0.26(-1.76%) |
Dec 14, 2023 | 14.97 | 15.04 | 14.81 | 14.94 | 800,686 | +0.29(+1.99%) |
Dec 13, 2023 | 14.35 | 14.76 | 14.19 | 14.65 | 1,198,522 | +0.34(+2.38%) |
Dec 12, 2023 | 14.31 | 14.42 | 14.19 | 14.31 | 302,655 | +0.03(+0.20%) |
Dec 11, 2023 | 14.30 | 14.42 | 14.22 | 14.28 | 292,297 | -0.07(-0.47%) |
Dec 08, 2023 | 14.32 | 14.40 | 14.20 | 14.35 | 278,683 | -0.02(-0.14%) |
Dec 07, 2023 | 14.21 | 14.45 | 14.11 | 14.37 | 317,709 | +0.14(+0.96%) |
Dec 06, 2023 | 14.38 | 14.53 | 14.23 | 14.23 | 353,332 | -0.11(-0.75%) |
Dec 05, 2023 | 14.36 | 14.41 | 14.26 | 14.34 | 329,299 | -0.05(-0.34%) |
Dec 04, 2023 | 14.06 | 14.43 | 13.99 | 14.39 | 464,816 | +0.24(+1.72%) |
Dec 01, 2023 | 13.74 | 14.20 | 13.73 | 14.15 | 473,196 | +0.42(+3.05%) |
Nov 30, 2023 | 13.81 | 13.90 | 13.68 | 13.73 | 687,344 | -0.06(-0.42%) |
Nov 29, 2023 | 13.95 | 14.02 | 13.74 | 13.79 | 253,328 | -0.01(-0.07%) |
Nov 28, 2023 | 13.64 | 13.88 | 13.52 | 13.80 | 308,539 | +0.11(+0.78%) |
Nov 27, 2023 | 13.76 | 13.81 | 13.67 | 13.69 | 480,785 | -0.11(-0.78%) |
Nov 24, 2023 | 13.71 | 13.82 | 13.62 | 13.80 | 229,758 | +0.12(+0.85%) |
Nov 22, 2023 | 13.78 | 13.85 | 13.61 | 13.68 | 286,765 | +0.05(+0.36%) |
Nov 21, 2023 | 13.75 | 13.76 | 13.59 | 13.63 | 345,494 | -0.19(-1.41%) |
Nov 20, 2023 | 13.62 | 13.90 | 13.59 | 13.82 | 341,855 | +0.16(+1.14%) |
Nov 17, 2023 | 13.99 | 14.01 | 13.63 | 13.67 | 582,418 | -0.17(-1.19%) |
Nov 16, 2023 | 13.97 | 14.04 | 13.82 | 13.83 | 466,003 | -0.11(-0.77%) |
Nov 15, 2023 | 14.07 | 14.32 | 13.90 | 13.94 | 1,342,166 | -0.18(-1.31%) |
Nov 14, 2023 | 14.04 | 14.54 | 14.04 | 14.13 | 846,305 | +0.62(+4.57%) |
Nov 13, 2023 | 13.82 | 13.83 | 13.48 | 13.51 | 299,354 | -0.38(-2.76%) |
Nov 10, 2023 | 13.94 | 13.96 | 13.82 | 13.89 | 446,320 | +0.01(+0.07%) |
Nov 09, 2023 | 13.84 | 14.15 | 13.76 | 13.88 | 352,641 | -0.22(-1.56%) |
Nov 08, 2023 | 14.22 | 14.24 | 13.94 | 14.10 | 218,625 | -0.02(-0.14%) |
Nov 07, 2023 | 14.19 | 14.21 | 14.05 | 14.12 | 442,141 | -0.08(-0.54%) |
Nov 06, 2023 | 14.24 | 14.28 | 14.03 | 14.20 | 370,146 | -0.10(-0.67%) |
Nov 03, 2023 | 14.16 | 14.37 | 14.04 | 14.29 | 351,061 | +0.38(+2.75%) |
Nov 02, 2023 | 13.53 | 13.91 | 13.53 | 13.91 | 474,433 | +0.61(+4.61%) |
Nov 01, 2023 | 13.19 | 13.32 | 13.11 | 13.30 | 282,287 | +0.07(+0.51%) |
Oct 31, 2023 | 13.10 | 13.24 | 13.06 | 13.23 | 218,909 | +0.13(+1.02%) |
Oct 30, 2023 | 13.09 | 13.19 | 12.92 | 13.10 | 228,246 | +0.13(+1.03%) |
Oct 27, 2023 | 13.24 | 13.24 | 12.92 | 12.96 | 343,928 | -0.26(-1.96%) |
Oct 26, 2023 | 13.21 | 13.31 | 13.09 | 13.22 | 370,550 | +0.07(+0.51%) |
Oct 25, 2023 | 13.14 | 13.19 | 13.05 | 13.15 | 382,911 | -0.08(-0.58%) |
Oct 24, 2023 | 13.18 | 13.25 | 13.08 | 13.23 | 307,741 | +0.16(+1.25%) |
Oct 23, 2023 | 13.21 | 13.24 | 13.04 | 13.07 | 310,008 | -0.25(-1.87%) |
Oct 20, 2023 | 13.56 | 13.58 | 13.31 | 13.32 | 304,375 | -0.14(-1.07%) |
Oct 19, 2023 | 13.60 | 13.76 | 13.46 | 13.46 | 251,543 | -0.18(-1.33%) |
Oct 18, 2023 | 13.80 | 13.80 | 13.61 | 13.64 | 218,777 | -0.24(-1.73%) |
Oct 17, 2023 | 13.66 | 14.00 | 13.66 | 13.88 | 344,305 | +0.13(+0.98%) |
Oct 16, 2023 | 13.62 | 13.84 | 13.52 | 13.75 | 381,357 | +0.22(+1.63%) |
Oct 13, 2023 | 13.65 | 13.65 | 13.49 | 13.53 | 271,569 | -0.04(-0.28%) |
Oct 12, 2023 | 13.61 | 13.61 | 13.38 | 13.57 | 345,944 | -0.05(-0.35%) |
Oct 11, 2023 | 13.65 | 13.73 | 13.50 | 13.61 | 315,829 | +0.08(+0.57%) |
Oct 10, 2023 | 13.60 | 13.76 | 13.54 | 13.54 | 283,847 | -0.10(-0.70%) |
Oct 09, 2023 | 13.36 | 13.70 | 13.36 | 13.63 | 406,027 | +0.22(+1.64%) |
Oct 06, 2023 | 13.17 | 13.48 | 13.01 | 13.41 | 477,265 | +0.16(+1.23%) |
Oct 05, 2023 | 12.95 | 13.26 | 12.87 | 13.25 | 450,056 | +0.31(+2.37%) |
Oct 04, 2023 | 12.93 | 12.99 | 12.75 | 12.94 | 978,141 | +0.10(+0.75%) |
Oct 03, 2023 | 13.11 | 13.14 | 12.70 | 12.85 | 659,500 | -0.33(-2.47%) |
Oct 02, 2023 | 13.39 | 13.43 | 13.09 | 13.17 | 476,987 | -0.26(-1.93%) |
Sep 29, 2023 | 13.45 | 13.60 | 13.30 | 13.43 | 605,084 | +0.05(+0.36%) |
Sep 28, 2023 | 13.41 | 13.52 | 13.27 | 13.38 | 629,160 | +0.04(+0.29%) |
Sep 27, 2023 | 13.37 | 13.42 | 13.19 | 13.35 | 467,525 | +0.02(+0.14%) |
Sep 26, 2023 | 13.32 | 13.44 | 13.22 | 13.33 | 435,456 | -0.09(-0.64%) |
Sep 25, 2023 | 13.41 | 13.47 | 13.39 | 13.41 | 485,760 | -0.05(-0.36%) |
Sep 22, 2023 | 13.58 | 13.65 | 13.46 | 13.46 | 615,962 | -0.11(-0.78%) |
Sep 21, 2023 | 13.73 | 13.75 | 13.51 | 13.57 | 538,617 | -0.23(-1.67%) |
Sep 20, 2023 | 13.88 | 14.02 | 13.80 | 13.80 | 290,894 | +0.05(+0.35%) |
Sep 19, 2023 | 13.71 | 13.84 | 13.67 | 13.75 | 362,901 | +0.06(+0.42%) |
Sep 18, 2023 | 13.93 | 13.93 | 13.64 | 13.69 | 541,263 | -0.20(-1.45%) |
Sep 15, 2023 | 14.08 | 14.16 | 13.83 | 13.89 | 767,531 | -0.26(-1.83%) |
Sep 14, 2023 | 13.99 | 14.20 | 13.97 | 14.15 | 380,077 | +0.30(+2.14%) |
Sep 13, 2023 | 14.18 | 14.21 | 13.84 | 13.85 | 297,534 | -0.32(-2.23%) |
Sep 12, 2023 | 14.04 | 14.17 | 14.02 | 14.17 | 249,772 | +0.09(+0.61%) |
Sep 11, 2023 | 14.14 | 14.18 | 14.00 | 14.08 | 211,569 | -0.02(-0.14%) |
Sep 08, 2023 | 14.21 | 14.25 | 14.05 | 14.10 | 362,993 | -0.11(-0.74%) |
Sep 07, 2023 | 14.28 | 14.34 | 14.16 | 14.21 | 237,889 | -0.08(-0.54%) |
Sep 06, 2023 | 14.18 | 14.30 | 14.13 | 14.29 | 224,667 | +0.08(+0.54%) |
Sep 05, 2023 | 14.22 | 14.38 | 14.02 | 14.21 | 424,893 | -0.11(-0.80%) |