Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 13.13 | 13.27 | 13.09 | 13.20 | 273,568 | -0.18(-1.32%) |
Jun 07, 2024 | 13.44 | 13.47 | 13.35 | 13.38 | 189,279 | -0.23(-1.69%) |
Jun 06, 2024 | 13.75 | 13.77 | 13.60 | 13.61 | 237,736 | -0.27(-1.95%) |
Jun 05, 2024 | 13.97 | 14.07 | 13.83 | 13.88 | 444,069 | -0.10(-0.72%) |
Jun 04, 2024 | 14.10 | 14.13 | 13.95 | 13.98 | 266,976 | -0.17(-1.20%) |
Jun 03, 2024 | 14.23 | 14.35 | 14.13 | 14.15 | 157,237 | -0.08(-0.56%) |
May 31, 2024 | 14.20 | 14.31 | 14.12 | 14.23 | 208,856 | -0.67(-4.50%) |
May 30, 2024 | 14.51 | 15.32 | 14.51 | 14.90 | 178,104 | -0.14(-0.93%) |
May 29, 2024 | 14.95 | 15.07 | 14.78 | 15.04 | 116,490 | -0.25(-1.64%) |
May 28, 2024 | 15.36 | 15.41 | 15.23 | 15.29 | 163,373 | +0.21(+1.39%) |
May 24, 2024 | 14.92 | 15.10 | 14.92 | 15.08 | 164,054 | +0.32(+2.17%) |
May 23, 2024 | 15.02 | 15.04 | 14.75 | 14.76 | 113,491 | -0.08(-0.54%) |
May 22, 2024 | 14.84 | 14.91 | 14.76 | 14.84 | 231,647 | -0.16(-1.07%) |
May 21, 2024 | 14.97 | 15.06 | 14.92 | 15.00 | 81,968 | +0.05(+0.33%) |
May 20, 2024 | 15.01 | 15.02 | 14.90 | 14.95 | 177,988 | -0.26(-1.73%) |
May 17, 2024 | 15.10 | 15.28 | 15.09 | 15.21 | 97,185 | +0.13(+0.85%) |
May 16, 2024 | 15.17 | 15.17 | 15.03 | 15.09 | 153,887 | -0.23(-1.48%) |
May 15, 2024 | 15.43 | 15.44 | 15.18 | 15.31 | 151,786 | -0.07(-0.47%) |
May 14, 2024 | 15.36 | 15.41 | 15.26 | 15.38 | 253,148 | +0.52(+3.46%) |
May 13, 2024 | 14.77 | 14.99 | 14.77 | 14.87 | 174,552 | +0.40(+2.76%) |
May 10, 2024 | 14.53 | 14.53 | 14.41 | 14.47 | 139,702 | -0.08(-0.55%) |
May 09, 2024 | 14.48 | 14.60 | 14.48 | 14.55 | 122,083 | +0.18(+1.25%) |
May 08, 2024 | 14.30 | 14.43 | 14.24 | 14.37 | 120,402 | -0.16(-1.10%) |
May 07, 2024 | 14.58 | 14.65 | 14.51 | 14.53 | 144,439 | +0.03(+0.21%) |
May 06, 2024 | 14.48 | 14.52 | 14.44 | 14.50 | 130,466 | +0.22(+1.54%) |
May 03, 2024 | 14.41 | 14.41 | 14.24 | 14.28 | 278,266 | +0.12(+0.85%) |
May 02, 2024 | 14.17 | 14.19 | 14.07 | 14.16 | 392,297 | -0.04(-0.28%) |
May 01, 2024 | 14.62 | 14.62 | 13.79 | 14.20 | 130,618 | -0.02(-0.14%) |
Apr 30, 2024 | 14.31 | 14.31 | 14.12 | 14.22 | 468,951 | -0.74(-4.95%) |
Apr 29, 2024 | 14.96 | 14.98 | 14.88 | 14.96 | 106,672 | +0.10(+0.67%) |
Apr 26, 2024 | 14.93 | 14.95 | 14.80 | 14.86 | 90,234 | +0.18(+1.26%) |
Apr 25, 2024 | 14.63 | 14.69 | 14.50 | 14.68 | 256,770 | -0.16(-1.11%) |
Apr 24, 2024 | 14.90 | 14.95 | 14.81 | 14.84 | 256,593 | -0.17(-1.13%) |
Apr 23, 2024 | 14.80 | 15.03 | 14.80 | 15.01 | 135,935 | +0.10(+0.67%) |
Apr 22, 2024 | 14.80 | 14.92 | 14.74 | 14.91 | 371,951 | -0.07(-0.47%) |
Apr 19, 2024 | 14.94 | 15.05 | 14.94 | 14.98 | 146,029 | -0.05(-0.33%) |
Apr 18, 2024 | 14.99 | 15.12 | 14.97 | 15.03 | 432,072 | +0.03(+0.20%) |
Apr 17, 2024 | 15.01 | 15.04 | 14.90 | 15.00 | 122,071 | +0.00(+0.00%) |
Apr 16, 2024 | 15.04 | 15.10 | 14.97 | 15.00 | 127,292 | -0.29(-1.90%) |
Apr 15, 2024 | 15.64 | 15.67 | 15.26 | 15.29 | 121,761 | -0.09(-0.59%) |
Apr 12, 2024 | 15.61 | 15.66 | 15.36 | 15.38 | 123,206 | -0.34(-2.15%) |
Apr 11, 2024 | 15.74 | 15.74 | 15.52 | 15.72 | 123,042 | -0.00(-0.01%) |
Apr 10, 2024 | 15.80 | 15.89 | 15.69 | 15.72 | 116,393 | -0.26(-1.63%) |
Apr 09, 2024 | 16.12 | 16.15 | 15.95 | 15.98 | 393,341 | -0.07(-0.44%) |
Apr 08, 2024 | 16.22 | 16.29 | 16.05 | 16.05 | 114,862 | +0.02(+0.12%) |
Apr 05, 2024 | 16.21 | 16.23 | 15.94 | 16.03 | 144,866 | -0.10(-0.62%) |
Apr 04, 2024 | 16.47 | 16.48 | 16.10 | 16.13 | 263,270 | +0.23(+1.45%) |
Apr 03, 2024 | 15.80 | 15.92 | 15.72 | 15.90 | 219,179 | +0.47(+3.05%) |
Apr 02, 2024 | 15.39 | 15.47 | 15.35 | 15.43 | 153,201 | +0.23(+1.51%) |
Apr 01, 2024 | 15.25 | 15.30 | 15.15 | 15.20 | 155,380 | -0.05(-0.33%) |
Mar 28, 2024 | 15.13 | 15.29 | 15.13 | 15.25 | 108,092 | +0.05(+0.33%) |
Mar 27, 2024 | 15.19 | 15.20 | 15.12 | 15.20 | 124,607 | +0.06(+0.37%) |
Mar 26, 2024 | 15.13 | 15.20 | 15.12 | 15.14 | 200,207 | +0.10(+0.69%) |
Mar 25, 2024 | 14.86 | 15.07 | 14.86 | 15.04 | 144,398 | +0.21(+1.42%) |
Mar 22, 2024 | 14.78 | 14.84 | 14.73 | 14.83 | 103,461 | -0.02(-0.13%) |
Mar 21, 2024 | 14.97 | 15.01 | 14.78 | 14.85 | 180,669 | -0.20(-1.33%) |
Mar 20, 2024 | 14.79 | 15.09 | 14.76 | 15.05 | 150,658 | +0.13(+0.87%) |
Mar 19, 2024 | 14.87 | 14.98 | 14.84 | 14.92 | 222,057 | +0.20(+1.32%) |
Mar 18, 2024 | 14.69 | 14.79 | 14.65 | 14.72 | 193,008 | +0.37(+2.54%) |
Mar 15, 2024 | 14.38 | 14.48 | 14.30 | 14.36 | 287,429 | +0.18(+1.27%) |
Mar 14, 2024 | 14.34 | 14.36 | 14.15 | 14.18 | 446,089 | -0.34(-2.34%) |
Mar 13, 2024 | 14.59 | 14.74 | 14.43 | 14.52 | 441,453 | -0.52(-3.46%) |
Mar 12, 2024 | 14.78 | 15.12 | 14.72 | 15.04 | 221,050 | +0.35(+2.38%) |
Mar 11, 2024 | 14.61 | 14.71 | 14.57 | 14.69 | 169,721 | +0.08(+0.55%) |
Mar 08, 2024 | 14.76 | 14.80 | 14.58 | 14.61 | 180,787 | -0.08(-0.55%) |
Mar 07, 2024 | 14.63 | 14.73 | 14.60 | 14.69 | 218,986 | -0.12(-0.78%) |
Mar 06, 2024 | 14.95 | 14.97 | 14.73 | 14.80 | 242,445 | -0.18(-1.17%) |
Mar 05, 2024 | 14.96 | 15.07 | 14.94 | 14.98 | 213,754 | -0.39(-2.57%) |
Mar 04, 2024 | 15.38 | 15.43 | 15.31 | 15.38 | 203,943 | +0.28(+1.82%) |
Mar 01, 2024 | 14.78 | 15.11 | 14.76 | 15.10 | 285,572 | -0.59(-3.76%) |
Feb 29, 2024 | 15.80 | 15.83 | 15.60 | 15.69 | 243,477 | +0.05(+0.32%) |
Feb 28, 2024 | 15.58 | 15.75 | 15.55 | 15.64 | 241,361 | +0.11(+0.71%) |
Feb 27, 2024 | 15.43 | 15.59 | 15.43 | 15.53 | 170,967 | +0.29(+1.90%) |
Feb 26, 2024 | 15.19 | 15.30 | 15.14 | 15.24 | 162,263 | -0.01(-0.07%) |
Feb 23, 2024 | 15.13 | 15.26 | 15.12 | 15.25 | 222,517 | +0.16(+1.06%) |
Feb 22, 2024 | 15.00 | 15.10 | 14.96 | 15.09 | 393,899 | +0.34(+2.31%) |
Feb 21, 2024 | 14.61 | 14.77 | 14.60 | 14.75 | 349,615 | +0.33(+2.29%) |
Feb 20, 2024 | 14.56 | 14.57 | 14.34 | 14.42 | 434,457 | -0.14(-0.96%) |
Feb 16, 2024 | 14.63 | 14.64 | 14.52 | 14.56 | 175,453 | -0.03(-0.21%) |
Feb 15, 2024 | 14.45 | 14.60 | 14.43 | 14.59 | 213,782 | +0.29(+1.99%) |
Feb 14, 2024 | 14.33 | 14.34 | 14.18 | 14.30 | 161,591 | -0.02(-0.10%) |
Feb 13, 2024 | 14.43 | 14.50 | 14.27 | 14.32 | 179,900 | -0.34(-2.35%) |
Feb 12, 2024 | 14.55 | 14.68 | 14.55 | 14.66 | 227,301 | +0.21(+1.49%) |
Feb 09, 2024 | 14.33 | 14.45 | 14.31 | 14.45 | 314,978 | +0.16(+1.12%) |
Feb 08, 2024 | 14.24 | 14.30 | 14.22 | 14.29 | 187,438 | +0.15(+1.10%) |
Feb 07, 2024 | 14.28 | 14.34 | 14.08 | 14.13 | 207,222 | +0.02(+0.11%) |
Feb 06, 2024 | 13.94 | 14.13 | 13.91 | 14.12 | 260,213 | +0.04(+0.28%) |
Feb 05, 2024 | 14.15 | 14.16 | 14.03 | 14.08 | 170,696 | -0.10(-0.71%) |
Feb 02, 2024 | 14.30 | 14.34 | 14.15 | 14.18 | 254,106 | -0.06(-0.39%) |
Feb 01, 2024 | 14.26 | 14.29 | 14.09 | 14.24 | 346,811 | +0.14(+1.01%) |
Jan 31, 2024 | 14.14 | 14.29 | 14.07 | 14.09 | 406,632 | +0.23(+1.69%) |
Jan 30, 2024 | 13.77 | 13.90 | 13.75 | 13.86 | 376,609 | -0.03(-0.22%) |
Jan 29, 2024 | 13.69 | 13.89 | 13.65 | 13.89 | 268,176 | +0.10(+0.73%) |
Jan 26, 2024 | 13.78 | 13.84 | 13.76 | 13.79 | 175,298 | +0.26(+1.92%) |
Jan 25, 2024 | 13.55 | 13.55 | 13.43 | 13.53 | 283,415 | -0.28(-2.03%) |
Jan 24, 2024 | 13.88 | 13.92 | 13.78 | 13.81 | 253,222 | +0.14(+1.02%) |
Jan 23, 2024 | 13.60 | 13.69 | 13.41 | 13.67 | 646,618 | +0.92(+7.22%) |
Jan 22, 2024 | 12.74 | 12.80 | 12.71 | 12.75 | 327,531 | +0.05(+0.39%) |
Jan 19, 2024 | 12.63 | 12.71 | 12.52 | 12.70 | 341,777 | -0.05(-0.39%) |
Jan 18, 2024 | 12.65 | 12.75 | 12.61 | 12.75 | 506,439 | +0.14(+1.11%) |
Jan 17, 2024 | 12.58 | 12.65 | 12.55 | 12.61 | 446,068 | -0.30(-2.32%) |
Jan 16, 2024 | 12.87 | 12.97 | 12.84 | 12.91 | 418,319 | -0.22(-1.68%) |
Jan 12, 2024 | 13.26 | 13.34 | 13.09 | 13.13 | 192,925 | -0.36(-2.67%) |
Jan 11, 2024 | 13.68 | 13.72 | 13.41 | 13.49 | 462,894 | +0.05(+0.37%) |
Jan 10, 2024 | 13.38 | 13.45 | 13.36 | 13.44 | 229,399 | +0.10(+0.75%) |
Jan 09, 2024 | 13.29 | 13.35 | 13.26 | 13.34 | 250,100 | +0.01(+0.06%) |
Jan 08, 2024 | 13.14 | 13.35 | 13.12 | 13.33 | 268,203 | +0.29(+2.24%) |
Jan 05, 2024 | 12.92 | 13.12 | 12.88 | 13.04 | 260,765 | +0.26(+2.03%) |
Jan 04, 2024 | 12.74 | 12.82 | 12.71 | 12.78 | 239,417 | +0.24(+1.91%) |
Jan 03, 2024 | 12.56 | 12.60 | 12.51 | 12.54 | 404,637 | -0.44(-3.39%) |
Jan 02, 2024 | 12.96 | 13.00 | 12.86 | 12.98 | 256,039 | +0.00(+0.00%) |
Dec 29, 2023 | 12.84 | 13.10 | 12.80 | 12.98 | 563,642 | +0.14(+1.09%) |
Dec 28, 2023 | 12.92 | 13.06 | 12.84 | 12.84 | 625,990 | -0.35(-2.65%) |
Dec 27, 2023 | 13.17 | 13.23 | 13.12 | 13.19 | 463,241 | +0.02(+0.15%) |
Dec 26, 2023 | 13.11 | 13.22 | 13.10 | 13.17 | 343,949 | +0.06(+0.46%) |
Dec 22, 2023 | 13.22 | 13.25 | 13.09 | 13.11 | 317,506 | -0.08(-0.61%) |
Dec 21, 2023 | 13.18 | 13.20 | 13.04 | 13.19 | 410,035 | -0.07(-0.50%) |
Dec 20, 2023 | 13.47 | 13.47 | 13.25 | 13.26 | 380,683 | -0.21(-1.59%) |
Dec 19, 2023 | 13.41 | 13.48 | 13.41 | 13.47 | 482,636 | +0.17(+1.28%) |
Dec 18, 2023 | 13.34 | 13.42 | 13.29 | 13.30 | 484,640 | -0.18(-1.34%) |
Dec 15, 2023 | 13.55 | 13.61 | 13.46 | 13.48 | 274,812 | -0.15(-1.10%) |
Dec 14, 2023 | 13.67 | 13.75 | 13.59 | 13.63 | 653,840 | +0.14(+1.04%) |
Dec 13, 2023 | 13.40 | 13.50 | 13.26 | 13.49 | 491,014 | +0.10(+0.71%) |
Dec 12, 2023 | 13.40 | 13.40 | 13.26 | 13.39 | 451,256 | +0.05(+0.41%) |
Dec 11, 2023 | 13.33 | 13.35 | 13.25 | 13.34 | 257,888 | -0.03(-0.22%) |
Dec 08, 2023 | 13.29 | 13.46 | 13.29 | 13.37 | 150,113 | +0.05(+0.38%) |
Dec 07, 2023 | 13.23 | 13.38 | 13.19 | 13.32 | 202,719 | +0.06(+0.49%) |
Dec 06, 2023 | 13.40 | 13.50 | 13.25 | 13.26 | 372,374 | +0.41(+3.15%) |
Dec 05, 2023 | 12.76 | 12.93 | 12.76 | 12.85 | 189,111 | +0.02(+0.16%) |
Dec 04, 2023 | 12.77 | 12.88 | 12.74 | 12.83 | 631,011 | -0.04(-0.31%) |
Dec 01, 2023 | 12.71 | 12.90 | 12.70 | 12.87 | 201,829 | -0.02(-0.15%) |
Nov 30, 2023 | 13.01 | 13.03 | 12.85 | 12.89 | 312,241 | -0.13(-1.00%) |
Nov 29, 2023 | 12.96 | 13.14 | 12.96 | 13.02 | 265,418 | +0.12(+0.93%) |
Nov 28, 2023 | 12.80 | 12.93 | 12.79 | 12.90 | 215,563 | +0.01(+0.08%) |
Nov 27, 2023 | 12.92 | 12.92 | 12.84 | 12.89 | 168,203 | -0.06(-0.46%) |
Nov 24, 2023 | 12.93 | 13.01 | 12.91 | 12.95 | 174,340 | +0.24(+1.89%) |
Nov 22, 2023 | 12.78 | 12.83 | 12.66 | 12.71 | 276,149 | -0.03(-0.27%) |
Nov 21, 2023 | 12.88 | 12.91 | 12.71 | 12.74 | 302,006 | -0.40(-3.01%) |
Nov 20, 2023 | 13.07 | 13.17 | 13.05 | 13.14 | 141,198 | +0.02(+0.12%) |
Nov 17, 2023 | 13.16 | 13.19 | 13.05 | 13.12 | 356,865 | +0.11(+0.88%) |
Nov 16, 2023 | 13.18 | 13.21 | 13.00 | 13.01 | 94,428 | -0.29(-2.18%) |
Nov 15, 2023 | 13.16 | 13.38 | 13.16 | 13.30 | 218,887 | +0.35(+2.70%) |
Nov 14, 2023 | 12.83 | 13.02 | 12.83 | 12.95 | 410,340 | +0.55(+4.43%) |
Nov 13, 2023 | 12.33 | 12.43 | 12.30 | 12.40 | 416,639 | +0.14(+1.14%) |
Nov 10, 2023 | 12.19 | 12.26 | 12.11 | 12.26 | 160,853 | +0.04(+0.33%) |
Nov 09, 2023 | 12.44 | 12.46 | 12.22 | 12.22 | 203,824 | -0.11(-0.89%) |
Nov 08, 2023 | 12.41 | 12.41 | 12.31 | 12.33 | 184,465 | +0.09(+0.69%) |
Nov 07, 2023 | 12.30 | 12.31 | 12.22 | 12.24 | 211,793 | -0.24(-1.88%) |
Nov 06, 2023 | 12.52 | 12.57 | 12.47 | 12.48 | 285,125 | -0.06(-0.48%) |
Nov 03, 2023 | 12.50 | 12.68 | 12.49 | 12.54 | 214,262 | +0.37(+3.04%) |
Nov 02, 2023 | 12.01 | 12.18 | 11.99 | 12.17 | 446,426 | +0.53(+4.55%) |
Nov 01, 2023 | 11.55 | 11.67 | 11.50 | 11.64 | 269,088 | +0.14(+1.22%) |
Oct 31, 2023 | 11.47 | 11.60 | 11.40 | 11.50 | 427,456 | +0.12(+1.05%) |
Oct 30, 2023 | 11.33 | 11.39 | 11.21 | 11.38 | 273,755 | +0.21(+1.88%) |
Oct 27, 2023 | 11.35 | 11.40 | 11.16 | 11.17 | 836,879 | -0.12(-1.11%) |
Oct 26, 2023 | 11.50 | 11.55 | 11.22 | 11.29 | 505,300 | -0.31(-2.71%) |
Oct 25, 2023 | 11.61 | 11.73 | 11.53 | 11.61 | 472,215 | -0.29(-2.44%) |
Oct 24, 2023 | 12.02 | 12.03 | 11.85 | 11.90 | 364,679 | -0.16(-1.33%) |
Oct 23, 2023 | 11.93 | 12.14 | 11.90 | 12.06 | 285,315 | +0.01(+0.04%) |
Oct 20, 2023 | 12.27 | 12.54 | 11.98 | 12.05 | 307,553 | -0.37(-2.94%) |
Oct 19, 2023 | 12.50 | 12.55 | 12.40 | 12.42 | 391,279 | -0.34(-2.66%) |
Oct 18, 2023 | 12.81 | 12.86 | 12.71 | 12.76 | 183,970 | -0.12(-0.89%) |
Oct 17, 2023 | 12.77 | 12.93 | 12.73 | 12.88 | 662,735 | -0.05(-0.43%) |
Oct 16, 2023 | 12.85 | 12.93 | 12.74 | 12.93 | 472,393 | +0.25(+1.97%) |
Oct 13, 2023 | 12.85 | 12.85 | 12.65 | 12.68 | 359,354 | -0.30(-2.31%) |
Oct 12, 2023 | 13.11 | 13.16 | 12.91 | 12.98 | 261,655 | -0.26(-1.96%) |
Oct 11, 2023 | 13.30 | 13.37 | 13.15 | 13.24 | 274,757 | +0.25(+1.92%) |
Oct 10, 2023 | 13.06 | 13.10 | 12.95 | 12.99 | 620,989 | +0.30(+2.36%) |
Oct 09, 2023 | 12.70 | 12.71 | 12.60 | 12.69 | 339,370 | -0.16(-1.25%) |
Oct 06, 2023 | 12.61 | 12.86 | 12.52 | 12.85 | 226,999 | +0.23(+1.82%) |
Oct 05, 2023 | 12.62 | 12.64 | 12.50 | 12.62 | 260,194 | -0.13(-1.02%) |
Oct 04, 2023 | 12.68 | 12.75 | 12.60 | 12.75 | 210,707 | +0.06(+0.47%) |
Oct 03, 2023 | 12.69 | 12.78 | 12.61 | 12.69 | 453,176 | -0.22(-1.70%) |