Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.00 | 17.15 | 16.83 | 17.15 | 9,192 | -0.64(-3.58%) |
Jun 13, 2024 | 17.53 | 17.88 | 17.38 | 17.79 | 2,625 | -0.09(-0.52%) |
Jun 12, 2024 | 17.70 | 18.20 | 17.51 | 17.88 | 9,421 | +0.33(+1.88%) |
Jun 11, 2024 | 17.80 | 17.80 | 17.45 | 17.55 | 2,973 | -0.49(-2.69%) |
Jun 10, 2024 | 17.96 | 18.04 | 17.59 | 18.04 | 27,402 | +0.11(+0.62%) |
Jun 07, 2024 | 17.70 | 18.00 | 17.66 | 17.93 | 2,859 | -0.27(-1.51%) |
Jun 06, 2024 | 18.07 | 18.26 | 17.63 | 18.20 | 5,718 | +0.20(+1.11%) |
Jun 05, 2024 | 18.10 | 18.26 | 17.60 | 18.00 | 10,875 | -0.16(-0.88%) |
Jun 04, 2024 | 18.00 | 18.16 | 17.58 | 18.16 | 7,014 | +0.30(+1.65%) |
Jun 03, 2024 | 17.98 | 18.20 | 17.54 | 17.86 | 24,586 | -0.21(-1.19%) |
May 31, 2024 | 17.80 | 18.10 | 17.40 | 18.08 | 26,040 | +0.70(+4.03%) |
May 30, 2024 | 17.33 | 17.58 | 17.33 | 17.38 | 43,558 | -0.36(-2.03%) |
May 29, 2024 | 17.62 | 17.74 | 17.18 | 17.74 | 38,627 | -0.06(-0.34%) |
May 28, 2024 | 17.70 | 18.01 | 17.50 | 17.80 | 20,694 | +0.22(+1.25%) |
May 24, 2024 | 17.70 | 17.99 | 17.51 | 17.58 | 50,056 | -0.22(-1.25%) |
May 23, 2024 | 17.90 | 17.90 | 17.76 | 17.80 | 109,656 | +0.47(+2.72%) |
May 22, 2024 | 17.75 | 17.75 | 17.33 | 17.33 | 3,358 | -0.47(-2.64%) |
May 21, 2024 | 17.68 | 17.90 | 17.40 | 17.80 | 4,348 | +0.13(+0.74%) |
May 20, 2024 | 17.43 | 17.67 | 17.35 | 17.67 | 6,939 | +0.46(+2.67%) |
May 17, 2024 | 17.31 | 17.44 | 17.04 | 17.21 | 11,590 | -0.22(-1.26%) |
May 16, 2024 | 17.28 | 17.43 | 17.24 | 17.43 | 17,813 | +0.00(+0.00%) |
May 15, 2024 | 17.18 | 17.43 | 17.14 | 17.43 | 1,891 | +0.25(+1.46%) |
May 14, 2024 | 17.18 | 17.34 | 17.02 | 17.18 | 22,367 | -0.08(-0.45%) |
May 13, 2024 | 17.21 | 17.26 | 16.96 | 17.26 | 53,636 | -0.17(-0.96%) |
May 10, 2024 | 17.55 | 17.55 | 17.43 | 17.43 | 22,636 | +0.09(+0.52%) |
May 09, 2024 | 17.51 | 17.51 | 17.17 | 17.33 | 36,103 | +0.05(+0.32%) |
May 08, 2024 | 17.29 | 17.30 | 17.27 | 17.28 | 3,170 | -0.02(-0.12%) |
May 07, 2024 | 17.32 | 17.32 | 17.22 | 17.30 | 5,667 | +0.19(+1.13%) |
May 06, 2024 | 16.80 | 17.65 | 16.71 | 17.11 | 18,532 | +0.01(+0.04%) |
May 03, 2024 | 17.04 | 17.20 | 17.03 | 17.10 | 14,489 | +0.47(+2.83%) |
May 02, 2024 | 16.80 | 16.99 | 16.51 | 16.63 | 4,668 | -0.31(-1.83%) |
May 01, 2024 | 17.10 | 17.10 | 16.25 | 16.94 | 11,425 | +0.34(+2.05%) |
Apr 30, 2024 | 16.85 | 16.94 | 16.50 | 16.60 | 4,376 | -0.43(-2.52%) |
Apr 29, 2024 | 17.05 | 17.25 | 16.83 | 17.03 | 6,935 | +0.37(+2.22%) |
Apr 26, 2024 | 16.99 | 16.99 | 16.66 | 16.66 | 5,823 | -0.03(-0.18%) |
Apr 25, 2024 | 16.45 | 16.69 | 16.25 | 16.69 | 11,274 | -0.34(-2.01%) |
Apr 24, 2024 | 17.13 | 17.30 | 16.79 | 17.03 | 42,984 | +0.40(+2.39%) |
Apr 23, 2024 | 16.41 | 16.85 | 16.41 | 16.64 | 8,879 | +0.11(+0.64%) |
Apr 22, 2024 | 16.40 | 16.69 | 16.06 | 16.53 | 93,896 | +0.62(+3.90%) |
Apr 19, 2024 | 16.05 | 16.35 | 15.91 | 15.91 | 1,496,008 | -0.21(-1.33%) |
Apr 18, 2024 | 16.00 | 16.12 | 15.94 | 16.12 | 9,479 | -0.47(-2.82%) |
Apr 17, 2024 | 16.79 | 16.79 | 16.39 | 16.59 | 3,181 | +0.20(+1.24%) |
Apr 16, 2024 | 16.50 | 16.57 | 16.39 | 16.39 | 8,086 | -0.24(-1.44%) |
Apr 15, 2024 | 16.77 | 16.90 | 16.63 | 16.63 | 15,874 | -0.10(-0.60%) |
Apr 12, 2024 | 16.22 | 16.73 | 16.22 | 16.73 | 66,440 | +0.50(+3.05%) |
Apr 11, 2024 | 16.10 | 16.23 | 15.96 | 16.23 | 40,298 | +0.20(+1.28%) |
Apr 10, 2024 | 16.05 | 16.15 | 16.03 | 16.03 | 14,751 | -0.29(-1.76%) |
Apr 09, 2024 | 16.25 | 16.38 | 16.12 | 16.32 | 20,706 | -0.58(-3.42%) |
Apr 08, 2024 | 16.91 | 17.00 | 16.89 | 16.89 | 7,905 | +0.02(+0.12%) |
Apr 05, 2024 | 16.70 | 16.95 | 16.70 | 16.88 | 89,067 | +0.32(+1.90%) |
Apr 04, 2024 | 16.72 | 16.72 | 16.56 | 16.56 | 10,762 | -0.14(-0.84%) |
Apr 03, 2024 | 16.51 | 16.77 | 16.49 | 16.70 | 16,480 | -0.10(-0.60%) |
Apr 02, 2024 | 16.80 | 16.87 | 16.58 | 16.80 | 30,336 | -0.43(-2.47%) |
Apr 01, 2024 | 17.50 | 17.50 | 17.10 | 17.23 | 15,318 | +0.13(+0.76%) |
Mar 28, 2024 | 17.33 | 17.37 | 17.01 | 17.09 | 122,147 | -0.18(-1.04%) |
Mar 27, 2024 | 17.25 | 17.40 | 17.06 | 17.27 | 7,493 | -0.05(-0.26%) |
Mar 26, 2024 | 17.26 | 17.61 | 17.26 | 17.32 | 34,900 | +0.00(+0.00%) |
Mar 25, 2024 | 17.19 | 17.35 | 17.10 | 17.32 | 19,876 | +0.07(+0.41%) |
Mar 22, 2024 | 17.36 | 17.45 | 17.11 | 17.25 | 102,785 | +0.04(+0.23%) |
Mar 21, 2024 | 17.17 | 17.43 | 17.00 | 17.21 | 3,954 | -0.00(-0.03%) |
Mar 20, 2024 | 16.95 | 17.33 | 16.95 | 17.21 | 4,586 | +0.27(+1.56%) |
Mar 19, 2024 | 16.85 | 16.95 | 16.75 | 16.95 | 46,749 | +0.27(+1.62%) |
Mar 18, 2024 | 16.80 | 16.80 | 16.55 | 16.68 | 61,294 | +0.02(+0.12%) |
Mar 15, 2024 | 16.40 | 16.66 | 16.40 | 16.66 | 10,440 | +0.15(+0.91%) |
Mar 14, 2024 | 16.65 | 16.65 | 16.45 | 16.51 | 13,728 | -0.08(-0.48%) |
Mar 13, 2024 | 16.65 | 16.84 | 16.46 | 16.59 | 80,216 | +0.21(+1.28%) |
Mar 12, 2024 | 16.33 | 16.70 | 16.28 | 16.38 | 21,582 | +0.20(+1.27%) |
Mar 11, 2024 | 16.18 | 16.27 | 16.04 | 16.18 | 11,619 | +0.08(+0.50%) |
Mar 08, 2024 | 16.09 | 16.25 | 16.09 | 16.09 | 7,653 | -0.18(-1.11%) |
Mar 07, 2024 | 16.27 | 16.30 | 16.21 | 16.27 | 13,094 | +0.00(+0.03%) |
Mar 06, 2024 | 16.31 | 16.31 | 16.12 | 16.27 | 5,314 | +0.07(+0.46%) |
Mar 05, 2024 | 16.21 | 16.31 | 16.15 | 16.20 | 7,129 | +0.19(+1.19%) |
Mar 04, 2024 | 15.81 | 16.10 | 15.81 | 16.00 | 9,679 | +0.10(+0.63%) |
Mar 01, 2024 | 15.90 | 16.05 | 15.79 | 15.90 | 5,786 | +0.13(+0.86%) |
Feb 29, 2024 | 15.71 | 15.94 | 15.62 | 15.77 | 3,937 | +0.17(+1.12%) |
Feb 28, 2024 | 15.64 | 15.69 | 15.55 | 15.60 | 39,466 | -0.23(-1.48%) |
Feb 27, 2024 | 15.80 | 15.83 | 15.73 | 15.83 | 4,369 | -0.03(-0.19%) |
Feb 26, 2024 | 16.14 | 16.22 | 15.86 | 15.86 | 12,931 | +0.03(+0.19%) |
Feb 23, 2024 | 15.85 | 16.00 | 15.76 | 15.83 | 4,727 | +0.01(+0.04%) |
Feb 22, 2024 | 15.75 | 16.03 | 15.58 | 15.82 | 461,384 | +0.17(+1.11%) |
Feb 21, 2024 | 15.70 | 15.79 | 15.62 | 15.65 | 6,823 | -0.38(-2.37%) |
Feb 20, 2024 | 16.17 | 16.17 | 15.90 | 16.03 | 9,067 | +0.16(+0.98%) |
Feb 16, 2024 | 15.69 | 16.00 | 15.68 | 15.87 | 28,545 | +0.42(+2.74%) |
Feb 15, 2024 | 15.46 | 15.60 | 15.40 | 15.45 | 23,706 | +0.11(+0.72%) |
Feb 14, 2024 | 15.40 | 15.65 | 15.34 | 15.34 | 16,765 | +0.00(+0.00%) |
Feb 13, 2024 | 15.45 | 15.45 | 15.24 | 15.34 | 5,537 | -0.28(-1.79%) |
Feb 12, 2024 | 15.39 | 15.74 | 15.39 | 15.62 | 48,736 | +0.16(+1.03%) |
Feb 09, 2024 | 15.19 | 15.63 | 15.19 | 15.46 | 5,502 | +0.32(+2.11%) |
Feb 08, 2024 | 15.11 | 15.23 | 15.00 | 15.14 | 6,182 | -0.11(-0.72%) |
Feb 07, 2024 | 15.19 | 15.25 | 15.12 | 15.25 | 6,284 | -0.32(-2.06%) |
Feb 06, 2024 | 15.26 | 15.57 | 15.12 | 15.57 | 5,311 | +0.70(+4.71%) |
Feb 05, 2024 | 14.90 | 15.00 | 14.74 | 14.87 | 8,563 | -0.01(-0.07%) |
Feb 02, 2024 | 14.93 | 15.10 | 14.78 | 14.88 | 5,981 | -0.20(-1.33%) |
Feb 01, 2024 | 14.95 | 15.08 | 14.84 | 15.08 | 13,948 | +0.12(+0.80%) |
Jan 31, 2024 | 15.20 | 15.20 | 14.96 | 14.96 | 11,213 | -0.12(-0.80%) |
Jan 30, 2024 | 15.06 | 15.17 | 15.06 | 15.08 | 3,726 | +0.09(+0.60%) |
Jan 29, 2024 | 15.15 | 15.18 | 14.90 | 14.99 | 9,745 | +0.01(+0.07%) |
Jan 26, 2024 | 14.79 | 15.10 | 14.79 | 14.98 | 17,554 | -0.05(-0.37%) |
Jan 25, 2024 | 14.96 | 15.04 | 14.93 | 15.04 | 17,268 | +0.05(+0.33%) |
Jan 24, 2024 | 14.88 | 15.07 | 14.88 | 14.98 | 807,233 | +0.23(+1.59%) |
Jan 23, 2024 | 14.92 | 14.92 | 14.58 | 14.75 | 553,532 | -0.24(-1.60%) |
Jan 22, 2024 | 14.90 | 14.99 | 14.71 | 14.99 | 36,042 | +0.01(+0.05%) |
Jan 19, 2024 | 14.87 | 15.18 | 14.82 | 14.98 | 8,015 | -0.10(-0.65%) |
Jan 18, 2024 | 15.18 | 15.18 | 14.90 | 15.08 | 73,066 | +0.13(+0.85%) |
Jan 17, 2024 | 14.98 | 15.31 | 14.95 | 14.95 | 24,706 | -0.05(-0.31%) |
Jan 16, 2024 | 15.25 | 15.25 | 14.94 | 15.00 | 218,231 | -0.32(-2.09%) |
Jan 12, 2024 | 15.50 | 15.54 | 15.22 | 15.32 | 25,368 | +0.14(+0.95%) |
Jan 11, 2024 | 15.12 | 15.22 | 14.71 | 15.18 | 5,495 | +0.08(+0.50%) |
Jan 10, 2024 | 14.94 | 15.10 | 14.87 | 15.10 | 9,743 | +0.59(+4.07%) |
Jan 09, 2024 | 14.80 | 15.04 | 14.50 | 14.51 | 4,567 | -0.26(-1.76%) |
Jan 08, 2024 | 14.99 | 14.99 | 14.56 | 14.77 | 185,562 | +0.02(+0.14%) |
Jan 05, 2024 | 14.70 | 14.76 | 14.63 | 14.75 | 639,341 | +0.10(+0.66%) |
Jan 04, 2024 | 14.61 | 14.95 | 14.60 | 14.65 | 18,027 | +0.25(+1.76%) |
Jan 03, 2024 | 14.30 | 14.40 | 14.26 | 14.40 | 9,620 | +0.24(+1.68%) |
Jan 02, 2024 | 14.15 | 14.44 | 14.15 | 14.16 | 30,253 | +0.16(+1.13%) |
Dec 29, 2023 | 14.30 | 14.35 | 14.00 | 14.00 | 5,089 | -0.26(-1.80%) |
Dec 28, 2023 | 14.08 | 14.41 | 14.08 | 14.26 | 5,702 | -0.11(-0.73%) |
Dec 27, 2023 | 14.40 | 14.40 | 13.93 | 14.37 | 36,949 | +0.28(+1.99%) |
Dec 26, 2023 | 14.00 | 14.21 | 14.00 | 14.09 | 5,829 | +0.15(+1.04%) |
Dec 22, 2023 | 13.68 | 14.04 | 13.68 | 13.94 | 4,333 | -0.02(-0.14%) |
Dec 21, 2023 | 13.85 | 14.13 | 13.85 | 13.96 | 4,005 | +0.10(+0.73%) |
Dec 20, 2023 | 13.75 | 13.90 | 13.69 | 13.86 | 3,602 | +0.16(+1.15%) |
Dec 19, 2023 | 13.64 | 13.70 | 13.60 | 13.70 | 1,883 | +0.26(+1.93%) |
Dec 18, 2023 | 13.60 | 13.84 | 13.44 | 13.44 | 30,394 | -0.08(-0.59%) |
Dec 15, 2023 | 13.43 | 13.78 | 13.36 | 13.52 | 45,223 | -0.19(-1.39%) |
Dec 14, 2023 | 13.29 | 13.71 | 13.28 | 13.71 | 33,966 | +0.17(+1.26%) |
Dec 13, 2023 | 13.72 | 13.72 | 13.30 | 13.54 | 37,982 | +0.16(+1.23%) |
Dec 12, 2023 | 13.29 | 13.50 | 13.21 | 13.38 | 4,015 | +0.23(+1.79%) |
Dec 11, 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 10,626 | +0.05(+0.42%) |
Dec 08, 2023 | 12.90 | 13.09 | 12.90 | 13.09 | 1,134 | +0.15(+1.12%) |
Dec 07, 2023 | 12.85 | 12.94 | 12.85 | 12.94 | 2,952 | -0.15(-1.11%) |
Dec 06, 2023 | 13.19 | 13.19 | 12.90 | 13.09 | 3,155 | -0.00(-0.04%) |
Dec 05, 2023 | 13.29 | 13.29 | 13.09 | 13.09 | 31,856 | -0.38(-2.82%) |
Dec 04, 2023 | 13.22 | 13.47 | 13.15 | 13.47 | 4,184 | -0.05(-0.41%) |
Dec 01, 2023 | 13.24 | 13.65 | 13.24 | 13.53 | 2,829 | +0.08(+0.56%) |
Nov 30, 2023 | 13.22 | 13.55 | 13.22 | 13.45 | 9,274 | +0.23(+1.78%) |
Nov 29, 2023 | 13.22 | 13.22 | 13.08 | 13.21 | 2,617 | -0.29(-2.11%) |
Nov 28, 2023 | 13.20 | 13.55 | 13.20 | 13.50 | 5,699 | +0.11(+0.82%) |
Nov 27, 2023 | 13.68 | 13.68 | 13.35 | 13.39 | 6,419 | -0.17(-1.25%) |
Nov 24, 2023 | 13.42 | 13.64 | 13.42 | 13.56 | 3,332 | +0.26(+1.92%) |
Nov 22, 2023 | 13.37 | 13.37 | 13.30 | 13.30 | 3,611 | -0.39(-2.88%) |
Nov 21, 2023 | 13.40 | 13.70 | 13.29 | 13.70 | 9,781 | +0.31(+2.32%) |
Nov 20, 2023 | 13.17 | 13.55 | 13.17 | 13.39 | 7,189 | +0.23(+1.75%) |
Nov 17, 2023 | 13.00 | 13.16 | 13.00 | 13.16 | 1,111 | -0.04(-0.30%) |
Nov 16, 2023 | 13.20 | 13.43 | 13.20 | 13.20 | 9,583 | -0.23(-1.71%) |
Nov 15, 2023 | 13.45 | 13.50 | 13.21 | 13.43 | 4,514 | +0.02(+0.15%) |
Nov 14, 2023 | 13.50 | 13.57 | 13.32 | 13.41 | 12,262 | -0.33(-2.40%) |
Nov 13, 2023 | 13.85 | 13.85 | 13.50 | 13.74 | 6,575 | +0.06(+0.48%) |
Nov 10, 2023 | 13.85 | 13.85 | 13.40 | 13.68 | 24,088 | +0.28(+2.05%) |
Nov 09, 2023 | 13.50 | 13.50 | 13.35 | 13.40 | 4,136 | +0.15(+1.13%) |
Nov 08, 2023 | 13.65 | 13.65 | 13.25 | 13.25 | 1,927 | -0.15(-1.11%) |
Nov 07, 2023 | 13.45 | 13.45 | 13.22 | 13.40 | 10,580 | -0.01(-0.09%) |
Nov 06, 2023 | 13.41 | 13.52 | 13.26 | 13.41 | 8,814 | +0.02(+0.15%) |
Nov 03, 2023 | 13.46 | 13.55 | 13.32 | 13.39 | 6,485 | -0.14(-1.07%) |
Nov 02, 2023 | 13.81 | 13.84 | 13.47 | 13.54 | 12,196 | -0.12(-0.84%) |
Nov 01, 2023 | 13.55 | 13.65 | 13.47 | 13.65 | 6,548 | +0.24(+1.75%) |
Oct 31, 2023 | 13.27 | 13.41 | 13.27 | 13.41 | 5,721 | +0.01(+0.11%) |
Oct 30, 2023 | 13.44 | 13.64 | 13.40 | 13.40 | 2,605 | +0.03(+0.25%) |
Oct 27, 2023 | 13.17 | 13.37 | 13.17 | 13.37 | 17,562 | +0.07(+0.54%) |
Oct 26, 2023 | 13.33 | 13.34 | 13.24 | 13.29 | 15,685 | -0.21(-1.52%) |
Oct 25, 2023 | 13.26 | 13.60 | 13.20 | 13.50 | 14,917 | +0.26(+1.96%) |
Oct 24, 2023 | 13.05 | 13.25 | 13.05 | 13.24 | 2,135 | +0.13(+0.99%) |
Oct 23, 2023 | 13.07 | 13.20 | 12.93 | 13.11 | 9,019 | +0.12(+0.96%) |
Oct 20, 2023 | 13.02 | 13.16 | 11.54 | 12.98 | 6,465 | +0.33(+2.65%) |
Oct 19, 2023 | 12.68 | 12.75 | 12.65 | 12.65 | 1,240 | -0.44(-3.36%) |
Oct 18, 2023 | 13.13 | 13.25 | 13.00 | 13.09 | 3,975 | -0.04(-0.30%) |
Oct 17, 2023 | 13.38 | 13.38 | 13.11 | 13.13 | 6,814 | +0.02(+0.15%) |
Oct 16, 2023 | 13.16 | 13.20 | 13.09 | 13.11 | 5,341 | +0.02(+0.16%) |
Oct 13, 2023 | 13.34 | 13.37 | 13.06 | 13.09 | 7,657 | +0.15(+1.13%) |
Oct 12, 2023 | 13.30 | 13.30 | 12.94 | 12.94 | 6,332 | -0.12(-0.89%) |
Oct 11, 2023 | 12.94 | 13.13 | 12.94 | 13.06 | 55,108 | +0.24(+1.87%) |
Oct 10, 2023 | 12.97 | 12.97 | 12.81 | 12.82 | 29,599 | +0.20(+1.54%) |
Oct 09, 2023 | 12.65 | 12.65 | 12.57 | 12.62 | 5,143 | +0.61(+5.03%) |
Oct 06, 2023 | 12.00 | 12.04 | 11.80 | 12.02 | 3,836 | -0.08(-0.66%) |
Oct 05, 2023 | 12.26 | 12.26 | 11.91 | 12.10 | 3,852 | +0.11(+0.92%) |
Oct 04, 2023 | 12.00 | 12.00 | 11.87 | 11.99 | 5,112 | -0.19(-1.59%) |
Oct 03, 2023 | 12.55 | 12.55 | 12.18 | 12.18 | 3,382 | -0.14(-1.11%) |