Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.73 | 13.80 | 13.49 | 13.67 | 223,618 | -0.07(-0.51%) |
May 21, 2024 | 13.78 | 14.03 | 13.71 | 13.74 | 209,501 | -0.17(-1.22%) |
May 20, 2024 | 13.66 | 13.93 | 13.64 | 13.91 | 183,677 | +0.28(+2.05%) |
May 17, 2024 | 13.51 | 13.67 | 13.40 | 13.63 | 242,637 | +0.21(+1.56%) |
May 16, 2024 | 13.79 | 13.79 | 13.38 | 13.42 | 324,708 | -0.33(-2.40%) |
May 15, 2024 | 13.93 | 14.13 | 13.69 | 13.75 | 403,452 | -0.13(-0.93%) |
May 14, 2024 | 13.52 | 13.96 | 13.46 | 13.88 | 677,155 | +0.41(+3.02%) |
May 13, 2024 | 13.56 | 13.59 | 13.40 | 13.47 | 354,243 | +0.04(+0.30%) |
May 10, 2024 | 13.45 | 13.55 | 13.24 | 13.43 | 408,009 | -0.04(-0.29%) |
May 09, 2024 | 13.22 | 13.48 | 13.12 | 13.47 | 448,087 | +0.19(+1.42%) |
May 08, 2024 | 13.59 | 13.60 | 13.15 | 13.28 | 327,752 | -0.43(-3.11%) |
May 07, 2024 | 13.84 | 13.89 | 13.67 | 13.71 | 207,970 | -0.12(-0.86%) |
May 06, 2024 | 13.61 | 13.99 | 13.40 | 13.83 | 356,507 | +0.32(+2.35%) |
May 03, 2024 | 13.58 | 13.62 | 13.38 | 13.51 | 239,515 | +0.02(+0.15%) |
May 02, 2024 | 13.50 | 13.61 | 13.36 | 13.49 | 230,739 | +0.08(+0.59%) |
May 01, 2024 | 13.54 | 13.68 | 13.34 | 13.41 | 238,550 | -0.18(-1.31%) |
Apr 30, 2024 | 14.04 | 14.04 | 13.58 | 13.59 | 308,794 | -0.49(-3.45%) |
Apr 29, 2024 | 14.37 | 14.42 | 14.02 | 14.08 | 308,537 | -0.36(-2.47%) |
Apr 26, 2024 | 14.42 | 14.50 | 14.36 | 14.43 | 162,927 | -0.07(-0.48%) |
Apr 25, 2024 | 14.47 | 14.55 | 14.33 | 14.50 | 178,002 | -0.04(-0.27%) |
Apr 24, 2024 | 14.49 | 14.57 | 14.42 | 14.54 | 219,459 | -0.09(-0.61%) |
Apr 23, 2024 | 14.55 | 14.73 | 14.46 | 14.63 | 164,801 | +0.07(+0.48%) |
Apr 22, 2024 | 14.21 | 14.66 | 14.14 | 14.56 | 175,707 | +0.15(+1.03%) |
Apr 19, 2024 | 14.14 | 14.45 | 14.14 | 14.41 | 227,522 | +0.21(+1.47%) |
Apr 18, 2024 | 14.19 | 14.35 | 14.11 | 14.21 | 199,360 | +0.03(+0.21%) |
Apr 17, 2024 | 14.38 | 14.54 | 14.13 | 14.18 | 200,335 | -0.21(-1.45%) |
Apr 16, 2024 | 14.46 | 14.51 | 14.22 | 14.38 | 249,162 | -0.21(-1.43%) |
Apr 15, 2024 | 14.78 | 14.84 | 14.52 | 14.59 | 177,827 | -0.18(-1.21%) |
Apr 12, 2024 | 15.09 | 15.19 | 14.70 | 14.77 | 235,972 | -0.18(-1.19%) |
Apr 11, 2024 | 14.96 | 14.97 | 14.71 | 14.95 | 162,503 | +0.00(+0.00%) |
Apr 10, 2024 | 14.74 | 14.96 | 14.66 | 14.95 | 279,246 | +0.14(+0.94%) |
Apr 09, 2024 | 14.77 | 14.83 | 14.65 | 14.81 | 187,105 | +0.06(+0.40%) |
Apr 08, 2024 | 14.96 | 15.07 | 14.71 | 14.75 | 292,305 | -0.21(-1.39%) |
Apr 05, 2024 | 14.92 | 15.03 | 14.83 | 14.96 | 209,705 | +0.08(+0.53%) |
Apr 04, 2024 | 15.03 | 15.09 | 14.77 | 14.88 | 343,175 | -0.12(-0.79%) |
Apr 03, 2024 | 14.66 | 15.02 | 14.66 | 15.00 | 301,777 | +0.37(+2.51%) |
Apr 02, 2024 | 14.57 | 14.65 | 14.47 | 14.63 | 346,516 | +0.12(+0.82%) |
Apr 01, 2024 | 14.55 | 14.57 | 14.34 | 14.51 | 248,804 | +0.06(+0.41%) |
Mar 28, 2024 | 14.40 | 14.45 | 14.45 | 14.45 | 265,981 | +0.06(+0.41%) |
Mar 27, 2024 | 14.05 | 14.39 | 14.04 | 14.39 | 331,168 | +0.37(+2.62%) |
Mar 26, 2024 | 14.19 | 14.27 | 14.02 | 14.03 | 289,330 | -0.13(-0.91%) |
Mar 25, 2024 | 14.02 | 14.29 | 14.02 | 14.16 | 235,988 | +0.16(+1.13%) |
Mar 22, 2024 | 14.15 | 14.17 | 13.94 | 14.00 | 258,746 | -0.17(-1.19%) |
Mar 21, 2024 | 14.03 | 14.19 | 13.97 | 14.17 | 281,634 | +0.11(+0.78%) |
Mar 20, 2024 | 14.03 | 14.11 | 13.88 | 14.06 | 379,792 | -0.05(-0.35%) |
Mar 19, 2024 | 13.83 | 14.11 | 13.83 | 14.11 | 468,202 | +0.22(+1.57%) |
Mar 18, 2024 | 13.69 | 13.92 | 13.65 | 13.89 | 359,329 | +0.11(+0.79%) |
Mar 15, 2024 | 13.57 | 13.81 | 13.57 | 13.78 | 533,550 | +0.10(+0.73%) |
Mar 14, 2024 | 13.57 | 13.72 | 13.36 | 13.68 | 416,249 | +0.14(+1.03%) |
Mar 13, 2024 | 13.32 | 13.56 | 13.32 | 13.54 | 574,714 | +0.35(+2.69%) |
Mar 12, 2024 | 13.16 | 13.23 | 13.04 | 13.19 | 589,025 | +0.02(+0.15%) |
Mar 11, 2024 | 13.58 | 13.58 | 12.89 | 13.17 | 733,795 | -0.47(-3.46%) |
Mar 08, 2024 | 13.49 | 13.74 | 13.38 | 13.64 | 607,130 | +0.22(+1.61%) |
Mar 07, 2024 | 12.98 | 13.44 | 12.78 | 13.42 | 768,272 | +0.57(+4.44%) |
Mar 06, 2024 | 12.79 | 13.01 | 12.71 | 12.85 | 576,432 | +0.12(+0.93%) |
Mar 05, 2024 | 12.57 | 12.81 | 12.57 | 12.73 | 464,559 | +0.13(+1.02%) |
Mar 04, 2024 | 12.87 | 12.94 | 12.60 | 12.61 | 427,001 | -0.20(-1.54%) |
Mar 01, 2024 | 12.94 | 13.08 | 12.78 | 12.80 | 367,086 | -0.03(-0.23%) |
Feb 29, 2024 | 12.93 | 12.99 | 12.79 | 12.83 | 320,014 | +0.03(+0.23%) |
Feb 28, 2024 | 12.79 | 12.98 | 12.76 | 12.80 | 298,805 | +0.01(+0.08%) |
Feb 27, 2024 | 12.55 | 12.90 | 12.55 | 12.79 | 448,292 | +0.29(+2.28%) |
Feb 26, 2024 | 12.52 | 12.67 | 12.41 | 12.51 | 492,102 | -0.07(-0.55%) |
Feb 23, 2024 | 12.63 | 12.71 | 12.51 | 12.58 | 340,957 | -0.20(-1.54%) |
Feb 22, 2024 | 12.79 | 12.92 | 12.70 | 12.77 | 370,932 | -0.17(-1.29%) |
Feb 21, 2024 | 12.53 | 13.03 | 12.48 | 12.94 | 589,969 | +0.52(+4.20%) |
Feb 20, 2024 | 12.54 | 12.56 | 12.33 | 12.42 | 328,499 | -0.18(-1.41%) |
Feb 16, 2024 | 12.76 | 12.76 | 12.52 | 12.60 | 444,079 | -0.15(-1.16%) |
Feb 15, 2024 | 12.10 | 12.78 | 12.10 | 12.74 | 536,275 | +0.65(+5.37%) |
Feb 14, 2024 | 12.08 | 12.18 | 11.97 | 12.10 | 339,466 | +0.06(+0.49%) |
Feb 13, 2024 | 12.32 | 12.41 | 11.94 | 12.04 | 552,359 | -0.43(-3.47%) |
Feb 12, 2024 | 12.18 | 12.67 | 12.14 | 12.47 | 672,121 | +0.29(+2.34%) |
Feb 09, 2024 | 12.18 | 12.23 | 12.09 | 12.18 | 481,763 | -0.02(-0.16%) |
Feb 08, 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 433,751 | +0.08(+0.65%) |
Feb 07, 2024 | 12.07 | 12.14 | 11.90 | 12.12 | 454,413 | +0.05(+0.41%) |
Feb 06, 2024 | 11.73 | 12.22 | 11.71 | 12.08 | 628,097 | +0.33(+2.85%) |
Feb 05, 2024 | 11.63 | 11.89 | 11.33 | 11.74 | 855,394 | +0.10(+0.85%) |
Feb 02, 2024 | 12.69 | 12.72 | 11.64 | 11.64 | 1,916,374 | -1.07(-8.44%) |
Feb 01, 2024 | 12.96 | 13.11 | 12.59 | 12.71 | 1,492,731 | -0.06(-0.48%) |
Jan 31, 2024 | 12.82 | 13.11 | 12.68 | 12.78 | 1,228,408 | -0.03(-0.20%) |
Jan 30, 2024 | 12.69 | 12.85 | 12.58 | 12.80 | 851,113 | +0.06(+0.48%) |
Jan 29, 2024 | 12.93 | 12.93 | 12.64 | 12.74 | 709,317 | -0.15(-1.15%) |
Jan 26, 2024 | 12.75 | 12.93 | 12.56 | 12.89 | 932,272 | +0.20(+1.59%) |
Jan 25, 2024 | 12.65 | 12.72 | 12.44 | 12.69 | 483,077 | +0.16(+1.26%) |
Jan 24, 2024 | 12.47 | 12.61 | 12.43 | 12.53 | 637,393 | +0.16(+1.27%) |
Jan 23, 2024 | 12.33 | 12.40 | 12.25 | 12.37 | 531,654 | +0.12(+1.00%) |
Jan 22, 2024 | 12.29 | 12.39 | 12.22 | 12.25 | 702,924 | -0.04(-0.36%) |
Jan 19, 2024 | 12.29 | 12.31 | 12.15 | 12.29 | 526,103 | +0.07(+0.57%) |
Jan 18, 2024 | 12.30 | 12.43 | 12.06 | 12.22 | 670,230 | -0.04(-0.29%) |
Jan 17, 2024 | 11.80 | 12.26 | 11.79 | 12.26 | 621,371 | +0.35(+2.94%) |
Jan 16, 2024 | 12.19 | 12.40 | 11.88 | 11.91 | 859,640 | -0.05(-0.44%) |
Jan 12, 2024 | 12.02 | 12.10 | 11.85 | 11.96 | 305,268 | +0.21(+1.79%) |
Jan 11, 2024 | 11.72 | 11.86 | 11.60 | 11.75 | 395,603 | +0.03(+0.22%) |
Jan 10, 2024 | 11.77 | 11.77 | 11.61 | 11.73 | 260,685 | -0.13(-1.11%) |
Jan 09, 2024 | 12.01 | 12.01 | 11.74 | 11.86 | 411,283 | -0.11(-0.95%) |
Jan 08, 2024 | 11.89 | 12.07 | 11.74 | 11.97 | 318,565 | -0.19(-1.58%) |
Jan 05, 2024 | 12.04 | 12.18 | 12.04 | 12.16 | 613,510 | +0.18(+1.46%) |
Jan 04, 2024 | 12.22 | 12.24 | 11.95 | 11.99 | 383,273 | -0.17(-1.37%) |
Jan 03, 2024 | 12.04 | 12.24 | 12.00 | 12.15 | 635,193 | +0.17(+1.39%) |
Jan 02, 2024 | 12.07 | 12.22 | 11.91 | 11.99 | 340,056 | +0.03(+0.22%) |
Dec 29, 2023 | 12.16 | 12.17 | 11.95 | 11.96 | 400,072 | -0.18(-1.51%) |
Dec 28, 2023 | 12.22 | 12.28 | 12.10 | 12.15 | 283,785 | -0.09(-0.72%) |
Dec 27, 2023 | 12.40 | 12.45 | 12.23 | 12.23 | 273,689 | -0.18(-1.48%) |
Dec 26, 2023 | 12.38 | 12.50 | 12.35 | 12.42 | 263,894 | +0.12(+1.00%) |
Dec 22, 2023 | 12.42 | 12.51 | 12.27 | 12.29 | 233,741 | -0.02(-0.14%) |
Dec 21, 2023 | 12.13 | 12.33 | 12.03 | 12.31 | 302,144 | +0.18(+1.52%) |
Dec 20, 2023 | 12.37 | 12.49 | 12.12 | 12.13 | 318,267 | -0.22(-1.77%) |
Dec 19, 2023 | 12.23 | 12.39 | 12.11 | 12.35 | 361,731 | +0.11(+0.93%) |
Dec 18, 2023 | 12.22 | 12.42 | 12.21 | 12.23 | 289,322 | +0.11(+0.94%) |
Dec 15, 2023 | 12.22 | 12.26 | 11.99 | 12.12 | 521,076 | -0.04(-0.29%) |
Dec 14, 2023 | 12.19 | 12.31 | 12.02 | 12.15 | 568,009 | +0.20(+1.68%) |
Dec 13, 2023 | 11.52 | 11.97 | 11.48 | 11.95 | 1,040,724 | +0.45(+3.88%) |
Dec 12, 2023 | 11.70 | 11.73 | 11.31 | 11.51 | 603,671 | -0.35(-2.95%) |
Dec 11, 2023 | 12.01 | 12.15 | 11.83 | 11.86 | 479,459 | -0.38(-3.08%) |
Dec 08, 2023 | 11.88 | 12.25 | 11.86 | 12.23 | 548,460 | +0.45(+3.79%) |
Dec 07, 2023 | 11.77 | 11.80 | 11.65 | 11.79 | 404,483 | +0.07(+0.60%) |
Dec 06, 2023 | 11.91 | 12.08 | 11.66 | 11.72 | 525,996 | -0.18(-1.54%) |
Dec 05, 2023 | 12.16 | 12.22 | 11.87 | 11.90 | 418,226 | -0.20(-1.66%) |
Dec 04, 2023 | 12.16 | 12.19 | 11.99 | 12.10 | 570,356 | -0.14(-1.14%) |
Dec 01, 2023 | 12.04 | 12.34 | 12.04 | 12.24 | 491,419 | +0.16(+1.30%) |
Nov 30, 2023 | 12.31 | 12.42 | 12.06 | 12.08 | 968,086 | -0.08(-0.65%) |
Nov 29, 2023 | 12.37 | 12.44 | 12.13 | 12.16 | 334,107 | -0.10(-0.79%) |
Nov 28, 2023 | 12.36 | 12.51 | 12.25 | 12.26 | 418,363 | -0.12(-0.99%) |
Nov 27, 2023 | 12.57 | 12.60 | 12.33 | 12.38 | 400,707 | -0.31(-2.41%) |
Nov 24, 2023 | 12.57 | 12.81 | 12.57 | 12.69 | 301,288 | +0.07(+0.55%) |
Nov 22, 2023 | 12.47 | 12.65 | 12.38 | 12.62 | 467,129 | -0.05(-0.41%) |
Nov 21, 2023 | 12.78 | 12.91 | 12.60 | 12.67 | 321,710 | -0.10(-0.75%) |
Nov 20, 2023 | 12.71 | 12.86 | 12.64 | 12.77 | 347,192 | +0.11(+0.83%) |
Nov 17, 2023 | 12.66 | 12.90 | 12.60 | 12.66 | 427,956 | +0.11(+0.84%) |
Nov 16, 2023 | 12.80 | 12.82 | 12.48 | 12.56 | 464,393 | -0.46(-3.56%) |
Nov 15, 2023 | 13.07 | 13.19 | 12.99 | 13.02 | 369,435 | -0.11(-0.80%) |
Nov 14, 2023 | 12.94 | 13.14 | 12.88 | 13.13 | 497,138 | +0.27(+2.11%) |
Nov 13, 2023 | 12.60 | 12.89 | 12.45 | 12.86 | 410,544 | +0.35(+2.80%) |
Nov 10, 2023 | 12.50 | 12.64 | 12.27 | 12.51 | 381,855 | +0.12(+0.99%) |
Nov 09, 2023 | 12.38 | 12.63 | 12.38 | 12.38 | 297,543 | +0.05(+0.42%) |
Nov 08, 2023 | 12.59 | 12.71 | 12.32 | 12.33 | 382,971 | -0.39(-3.07%) |
Nov 07, 2023 | 13.00 | 13.10 | 12.69 | 12.72 | 910,560 | -0.71(-5.30%) |
Nov 06, 2023 | 14.01 | 14.01 | 13.38 | 13.43 | 405,552 | -0.57(-4.09%) |
Nov 03, 2023 | 13.96 | 14.11 | 13.85 | 14.01 | 227,970 | +0.10(+0.69%) |
Nov 02, 2023 | 13.97 | 14.07 | 13.78 | 13.91 | 314,055 | +0.13(+0.95%) |
Nov 01, 2023 | 13.77 | 13.85 | 13.63 | 13.78 | 199,064 | +0.01(+0.06%) |
Oct 31, 2023 | 13.71 | 13.77 | 13.55 | 13.77 | 216,981 | +0.17(+1.28%) |
Oct 30, 2023 | 13.77 | 13.93 | 13.51 | 13.60 | 184,045 | -0.21(-1.51%) |
Oct 27, 2023 | 13.82 | 13.83 | 13.60 | 13.81 | 208,861 | +0.00(+0.00%) |
Oct 26, 2023 | 13.63 | 13.85 | 13.50 | 13.81 | 340,832 | +0.05(+0.38%) |
Oct 25, 2023 | 13.70 | 13.91 | 13.64 | 13.76 | 212,500 | +0.00(+0.00%) |
Oct 24, 2023 | 13.99 | 13.99 | 13.74 | 13.76 | 228,557 | -0.13(-0.94%) |
Oct 23, 2023 | 13.96 | 14.05 | 13.83 | 13.89 | 246,179 | -0.24(-1.72%) |
Oct 20, 2023 | 14.25 | 14.29 | 14.09 | 14.13 | 283,321 | -0.16(-1.10%) |
Oct 19, 2023 | 14.22 | 14.42 | 14.19 | 14.29 | 226,709 | -0.04(-0.30%) |
Oct 18, 2023 | 14.34 | 14.42 | 14.23 | 14.33 | 193,616 | +0.04(+0.30%) |
Oct 17, 2023 | 14.17 | 14.39 | 14.17 | 14.29 | 218,035 | +0.11(+0.80%) |
Oct 16, 2023 | 14.26 | 14.34 | 14.09 | 14.17 | 354,580 | +0.04(+0.31%) |
Oct 13, 2023 | 13.88 | 14.19 | 13.88 | 14.13 | 366,529 | +0.49(+3.57%) |
Oct 12, 2023 | 13.76 | 13.76 | 13.54 | 13.64 | 239,382 | +0.03(+0.26%) |
Oct 11, 2023 | 13.57 | 13.73 | 13.50 | 13.61 | 460,319 | -0.10(-0.76%) |
Oct 10, 2023 | 13.70 | 13.81 | 13.63 | 13.71 | 177,363 | +0.02(+0.13%) |
Oct 09, 2023 | 13.43 | 13.71 | 13.37 | 13.69 | 353,579 | +0.64(+4.93%) |
Oct 06, 2023 | 12.85 | 13.21 | 12.57 | 13.05 | 459,801 | +0.30(+2.32%) |
Oct 05, 2023 | 12.58 | 12.83 | 12.55 | 12.76 | 432,845 | +0.07(+0.55%) |
Oct 04, 2023 | 12.90 | 12.98 | 12.60 | 12.69 | 499,574 | -0.42(-3.18%) |
Oct 03, 2023 | 12.84 | 13.13 | 12.76 | 13.10 | 391,716 | +0.09(+0.67%) |