Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 25, 2024 | 14.90 | 14.91 | 14.90 | 14.90 | 1,368 | +0.00(+0.00%) |
Apr 24, 2024 | 14.90 | 14.91 | 14.80 | 14.90 | 11,897 | +0.00(+0.00%) |
Apr 23, 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 3,273 | +0.10(+0.68%) |
Apr 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 643 | +0.00(+0.00%) |
Apr 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 1,248 | +0.20(+1.37%) |
Apr 18, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 3,725 | -0.10(-0.68%) |
Apr 17, 2024 | 14.60 | 14.70 | 14.25 | 14.70 | 7,472 | +0.05(+0.34%) |
Apr 16, 2024 | 14.80 | 14.85 | 14.60 | 14.65 | 3,907 | -0.20(-1.35%) |
Apr 15, 2024 | 14.75 | 14.85 | 14.70 | 14.85 | 2,200 | +0.02(+0.13%) |
Apr 12, 2024 | 14.84 | 14.85 | 14.83 | 14.83 | 984 | -0.02(-0.13%) |
Apr 11, 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 3,696 | -0.05(-0.34%) |
Apr 10, 2024 | 14.65 | 14.90 | 14.65 | 14.90 | 1,039 | -0.01(-0.07%) |
Apr 09, 2024 | 14.86 | 14.91 | 14.86 | 14.91 | 4,851 | +0.06(+0.40%) |
Apr 08, 2024 | 14.85 | 14.85 | 14.70 | 14.85 | 6,301 | +0.00(+0.00%) |
Apr 05, 2024 | 14.75 | 14.90 | 14.70 | 14.85 | 2,705 | +0.05(+0.34%) |
Apr 04, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 3,307 | -0.10(-0.67%) |
Apr 03, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 5,385 | -0.07(-0.47%) |
Apr 02, 2024 | 14.92 | 14.97 | 14.92 | 14.97 | 22,795 | +0.05(+0.34%) |
Apr 01, 2024 | 14.75 | 14.93 | 14.75 | 14.92 | 5,805 | +0.17(+1.15%) |
Mar 28, 2024 | 14.85 | 14.87 | 14.75 | 14.75 | 5,620 | -0.21(-1.40%) |
Mar 27, 2024 | 14.93 | 14.96 | 14.93 | 14.96 | 10,037 | +0.09(+0.61%) |
Mar 26, 2024 | 14.90 | 14.99 | 14.75 | 14.87 | 16,130 | -0.03(-0.20%) |
Mar 25, 2024 | 14.95 | 15.19 | 14.90 | 14.90 | 9,851 | +0.00(+0.00%) |
Mar 22, 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 2,517 | -0.35(-2.30%) |
Mar 21, 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 21,424 | +0.09(+0.56%) |
Mar 20, 2024 | 15.16 | 15.26 | 15.03 | 15.16 | 25,240 | +0.02(+0.17%) |
Mar 19, 2024 | 15.24 | 15.24 | 15.14 | 15.14 | 35,891 | -0.08(-0.53%) |
Mar 18, 2024 | 15.15 | 15.36 | 15.15 | 15.22 | 8,189 | -0.03(-0.20%) |
Mar 15, 2024 | 15.31 | 15.40 | 15.15 | 15.25 | 12,358 | -0.19(-1.23%) |
Mar 14, 2024 | 15.30 | 15.45 | 15.30 | 15.44 | 4,321 | -0.05(-0.32%) |
Mar 13, 2024 | 15.20 | 15.56 | 15.20 | 15.49 | 5,820 | +0.02(+0.13%) |
Mar 12, 2024 | 15.25 | 15.47 | 15.25 | 15.47 | 63,373 | +0.03(+0.16%) |
Mar 11, 2024 | 15.21 | 15.60 | 15.21 | 15.45 | 5,132 | +0.12(+0.75%) |
Mar 08, 2024 | 15.38 | 15.65 | 15.31 | 15.33 | 5,186 | -0.12(-0.78%) |
Mar 07, 2024 | 15.32 | 15.45 | 15.25 | 15.45 | 8,031 | +0.25(+1.64%) |
Mar 06, 2024 | 15.25 | 15.30 | 15.01 | 15.20 | 21,671 | -0.05(-0.33%) |
Mar 05, 2024 | 14.95 | 15.25 | 14.95 | 15.25 | 15,225 | +0.01(+0.07%) |
Mar 04, 2024 | 15.10 | 15.25 | 15.10 | 15.24 | 9,462 | -0.01(-0.07%) |
Mar 01, 2024 | 15.05 | 15.28 | 15.05 | 15.25 | 24,479 | -0.01(-0.07%) |
Feb 29, 2024 | 15.05 | 15.34 | 15.05 | 15.26 | 72,168 | +0.14(+0.93%) |
Feb 28, 2024 | 15.25 | 15.25 | 15.10 | 15.12 | 13,043 | -0.03(-0.20%) |
Feb 27, 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 10,795 | +0.09(+0.60%) |
Feb 26, 2024 | 15.15 | 15.25 | 15.06 | 15.06 | 21,512 | -0.09(-0.59%) |
Feb 23, 2024 | 15.00 | 15.30 | 15.00 | 15.15 | 4,927 | +0.00(+0.00%) |
Feb 22, 2024 | 15.15 | 15.29 | 15.15 | 15.15 | 14,227 | +0.00(+0.00%) |
Feb 21, 2024 | 15.05 | 15.30 | 15.05 | 15.15 | 18,200 | -0.06(-0.43%) |
Feb 20, 2024 | 15.20 | 15.21 | 15.10 | 15.21 | 4,525 | +0.02(+0.10%) |
Feb 16, 2024 | 15.00 | 15.22 | 15.00 | 15.20 | 10,254 | +0.04(+0.26%) |
Feb 15, 2024 | 15.11 | 15.25 | 15.11 | 15.16 | 33,158 | +0.00(+0.00%) |
Feb 14, 2024 | 15.15 | 15.20 | 15.09 | 15.16 | 13,538 | +0.06(+0.40%) |
Feb 13, 2024 | 15.21 | 15.23 | 15.10 | 15.10 | 37,216 | -0.20(-1.31%) |
Feb 12, 2024 | 15.22 | 15.36 | 15.22 | 15.30 | 4,805 | -0.05(-0.33%) |
Feb 09, 2024 | 15.44 | 15.44 | 15.22 | 15.35 | 11,517 | +0.05(+0.33%) |
Feb 08, 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 25,137 | -0.05(-0.33%) |
Feb 07, 2024 | 15.22 | 15.47 | 15.22 | 15.35 | 20,711 | +0.13(+0.85%) |
Feb 06, 2024 | 15.35 | 15.44 | 15.20 | 15.22 | 14,803 | -0.03(-0.20%) |
Feb 05, 2024 | 15.22 | 15.36 | 15.20 | 15.25 | 28,553 | +0.00(+0.00%) |
Feb 02, 2024 | 15.20 | 15.31 | 15.20 | 15.25 | 16,903 | -0.15(-0.97%) |
Feb 01, 2024 | 15.16 | 15.49 | 15.16 | 15.40 | 37,677 | +0.04(+0.25%) |
Jan 31, 2024 | 15.05 | 15.40 | 15.05 | 15.36 | 26,789 | +0.06(+0.41%) |
Jan 30, 2024 | 15.25 | 15.32 | 15.14 | 15.30 | 52,349 | +0.12(+0.79%) |
Jan 29, 2024 | 15.20 | 15.25 | 15.09 | 15.18 | 24,448 | +0.02(+0.13%) |
Jan 26, 2024 | 15.25 | 15.29 | 15.16 | 15.16 | 6,287 | +0.00(+0.00%) |
Jan 25, 2024 | 15.16 | 15.35 | 15.16 | 15.16 | 27,518 | -0.08(-0.52%) |
Jan 24, 2024 | 15.25 | 15.31 | 15.16 | 15.24 | 87,359 | +0.00(+0.00%) |
Jan 23, 2024 | 15.10 | 15.24 | 15.05 | 15.24 | 39,790 | +0.00(+0.00%) |
Jan 22, 2024 | 15.45 | 15.45 | 15.05 | 15.24 | 52,499 | +0.02(+0.13%) |
Jan 19, 2024 | 15.11 | 15.26 | 15.11 | 15.22 | 45,586 | +0.00(+0.00%) |
Jan 18, 2024 | 15.12 | 15.36 | 15.12 | 15.22 | 152,056 | -0.03(-0.20%) |
Jan 17, 2024 | 15.35 | 15.43 | 15.12 | 15.25 | 54,584 | -0.21(-1.36%) |
Jan 16, 2024 | 15.45 | 15.64 | 15.40 | 15.46 | 17,870 | -0.04(-0.26%) |
Jan 12, 2024 | 15.36 | 15.70 | 15.36 | 15.50 | 15,351 | +0.13(+0.85%) |
Jan 11, 2024 | 15.36 | 15.59 | 15.36 | 15.37 | 52,300 | -0.13(-0.84%) |
Jan 10, 2024 | 15.35 | 15.67 | 15.35 | 15.50 | 51,903 | -0.18(-1.15%) |
Jan 09, 2024 | 15.30 | 15.78 | 15.30 | 15.68 | 38,571 | -0.02(-0.13%) |
Jan 08, 2024 | 15.58 | 15.83 | 15.58 | 15.70 | 17,376 | +0.13(+0.83%) |
Jan 05, 2024 | 15.40 | 15.84 | 15.40 | 15.57 | 20,439 | -0.33(-2.08%) |
Jan 04, 2024 | 15.75 | 16.05 | 15.60 | 15.90 | 66,485 | +0.16(+1.02%) |
Jan 03, 2024 | 15.71 | 15.81 | 15.31 | 15.74 | 9,516 | -0.22(-1.41%) |
Jan 02, 2024 | 15.73 | 16.08 | 15.73 | 15.96 | 8,332 | -0.23(-1.45%) |
Dec 29, 2023 | 15.66 | 16.43 | 15.66 | 16.20 | 5,760 | +0.35(+2.21%) |
Dec 28, 2023 | 15.56 | 16.07 | 15.56 | 15.85 | 13,578 | -0.50(-3.06%) |
Dec 27, 2023 | 16.18 | 16.45 | 15.80 | 16.35 | 8,261 | +0.36(+2.25%) |
Dec 26, 2023 | 15.70 | 16.10 | 15.70 | 15.99 | 11,666 | -0.05(-0.31%) |
Dec 22, 2023 | 15.89 | 16.04 | 15.85 | 16.04 | 10,221 | +0.19(+1.20%) |
Dec 21, 2023 | 15.78 | 16.02 | 15.61 | 15.85 | 27,927 | -0.08(-0.50%) |
Dec 20, 2023 | 15.74 | 16.05 | 15.74 | 15.93 | 37,173 | -0.15(-0.93%) |
Dec 19, 2023 | 16.05 | 16.25 | 15.91 | 16.08 | 9,345 | -0.02(-0.12%) |
Dec 18, 2023 | 15.58 | 16.57 | 15.58 | 16.10 | 7,954 | +0.10(+0.59%) |
Dec 15, 2023 | 16.11 | 16.26 | 15.89 | 16.00 | 5,299 | -0.10(-0.59%) |
Dec 14, 2023 | 15.95 | 16.15 | 15.95 | 16.10 | 28,931 | +0.22(+1.39%) |
Dec 13, 2023 | 15.70 | 15.96 | 15.38 | 15.88 | 34,509 | +0.18(+1.15%) |
Dec 12, 2023 | 15.65 | 15.76 | 15.27 | 15.70 | 11,618 | +0.07(+0.45%) |
Dec 11, 2023 | 15.65 | 15.65 | 15.48 | 15.63 | 8,729 | -0.40(-2.50%) |
Dec 08, 2023 | 16.30 | 16.30 | 15.84 | 16.03 | 5,916 | +0.12(+0.75%) |
Dec 07, 2023 | 15.85 | 15.99 | 15.84 | 15.91 | 28,222 | +0.41(+2.65%) |
Dec 06, 2023 | 15.84 | 15.84 | 15.48 | 15.50 | 10,731 | -0.05(-0.32%) |
Dec 05, 2023 | 15.56 | 15.64 | 15.51 | 15.55 | 10,627 | +0.04(+0.26%) |
Dec 04, 2023 | 15.60 | 15.60 | 15.37 | 15.51 | 7,585 | -0.08(-0.51%) |
Dec 01, 2023 | 15.46 | 15.59 | 15.36 | 15.59 | 10,368 | +0.11(+0.71%) |
Nov 30, 2023 | 15.41 | 15.51 | 15.21 | 15.48 | 38,166 | +0.15(+0.98%) |
Nov 29, 2023 | 15.66 | 15.85 | 15.33 | 15.33 | 15,094 | -0.17(-1.10%) |
Nov 28, 2023 | 15.42 | 15.52 | 15.24 | 15.50 | 60,365 | +0.11(+0.71%) |
Nov 27, 2023 | 14.95 | 15.43 | 14.95 | 15.39 | 22,301 | +0.23(+1.48%) |
Nov 24, 2023 | 15.16 | 15.20 | 15.16 | 15.16 | 6,780 | -0.11(-0.69%) |
Nov 22, 2023 | 15.33 | 15.33 | 15.02 | 15.27 | 6,507 | -0.18(-1.17%) |
Nov 21, 2023 | 15.51 | 15.51 | 15.15 | 15.45 | 25,239 | +0.18(+1.18%) |
Nov 20, 2023 | 15.30 | 15.44 | 14.91 | 15.27 | 21,905 | +0.15(+0.99%) |
Nov 17, 2023 | 15.13 | 15.25 | 15.09 | 15.12 | 15,901 | +0.04(+0.24%) |
Nov 16, 2023 | 15.03 | 15.24 | 14.88 | 15.08 | 27,869 | -0.15(-0.96%) |
Nov 15, 2023 | 15.28 | 15.35 | 15.13 | 15.23 | 17,309 | -0.08(-0.52%) |
Nov 14, 2023 | 15.11 | 15.34 | 15.00 | 15.31 | 37,661 | +0.14(+0.92%) |
Nov 13, 2023 | 15.16 | 15.19 | 15.13 | 15.17 | 32,761 | -0.01(-0.07%) |
Nov 10, 2023 | 14.94 | 15.18 | 14.83 | 15.18 | 20,548 | -0.01(-0.07%) |
Nov 09, 2023 | 15.23 | 15.38 | 15.13 | 15.19 | 40,292 | -0.01(-0.07%) |
Nov 08, 2023 | 15.29 | 15.38 | 15.19 | 15.20 | 18,268 | -0.04(-0.26%) |
Nov 07, 2023 | 15.00 | 15.30 | 15.00 | 15.24 | 22,272 | -0.04(-0.26%) |
Nov 06, 2023 | 15.14 | 15.35 | 15.14 | 15.28 | 24,533 | -0.23(-1.45%) |
Nov 03, 2023 | 15.41 | 15.85 | 15.41 | 15.51 | 14,486 | +0.14(+0.88%) |
Nov 02, 2023 | 15.26 | 15.37 | 15.25 | 15.37 | 25,634 | +0.16(+1.05%) |
Nov 01, 2023 | 15.19 | 15.27 | 15.18 | 15.21 | 22,826 | -0.02(-0.13%) |
Oct 31, 2023 | 15.11 | 15.25 | 14.98 | 15.23 | 93,672 | -0.12(-0.78%) |
Oct 30, 2023 | 15.36 | 15.40 | 15.35 | 15.35 | 41,986 | +0.07(+0.49%) |
Oct 27, 2023 | 15.29 | 15.31 | 15.23 | 15.28 | 13,295 | +0.01(+0.07%) |
Oct 26, 2023 | 15.34 | 15.42 | 15.23 | 15.27 | 22,919 | -0.02(-0.16%) |
Oct 25, 2023 | 15.55 | 15.55 | 15.29 | 15.29 | 18,035 | -0.09(-0.59%) |
Oct 24, 2023 | 15.39 | 15.50 | 15.28 | 15.38 | 74,131 | +0.05(+0.31%) |
Oct 23, 2023 | 15.26 | 15.35 | 15.25 | 15.33 | 24,032 | +0.05(+0.34%) |
Oct 20, 2023 | 15.27 | 15.29 | 15.25 | 15.28 | 30,860 | +0.00(+0.00%) |
Oct 19, 2023 | 15.18 | 15.33 | 15.18 | 15.28 | 38,547 | +0.04(+0.23%) |
Oct 18, 2023 | 15.13 | 15.30 | 15.13 | 15.24 | 11,886 | -0.10(-0.62%) |
Oct 17, 2023 | 15.34 | 15.37 | 15.31 | 15.34 | 117,277 | -0.01(-0.07%) |
Oct 16, 2023 | 15.31 | 15.39 | 15.33 | 15.35 | 46,079 | +0.04(+0.26%) |
Oct 13, 2023 | 15.30 | 15.32 | 15.29 | 15.31 | 9,981 | +0.01(+0.07%) |
Oct 12, 2023 | 15.31 | 15.33 | 15.27 | 15.30 | 53,928 | -0.09(-0.58%) |
Oct 11, 2023 | 15.32 | 15.42 | 15.32 | 15.39 | 37,187 | -0.05(-0.32%) |
Oct 10, 2023 | 15.38 | 15.45 | 15.38 | 15.44 | 31,922 | -0.06(-0.39%) |
Oct 09, 2023 | 14.96 | 15.50 | 14.96 | 15.50 | 39,711 | +0.13(+0.85%) |
Oct 06, 2023 | 15.36 | 15.42 | 15.35 | 15.37 | 22,267 | -0.08(-0.54%) |
Oct 05, 2023 | 15.43 | 15.46 | 15.38 | 15.45 | 26,641 | +0.08(+0.55%) |
Oct 04, 2023 | 15.37 | 15.38 | 15.34 | 15.37 | 60,903 | +0.06(+0.38%) |
Oct 03, 2023 | 15.19 | 15.35 | 15.19 | 15.31 | 29,922 | +0.04(+0.28%) |