Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 20.35 | 20.49 | 20.30 | 20.36 | 66,724 | -0.05(-0.24%) |
Jun 07, 2024 | 20.50 | 20.53 | 20.30 | 20.41 | 62,855 | -0.12(-0.58%) |
Jun 06, 2024 | 20.77 | 20.78 | 20.49 | 20.53 | 74,457 | -0.15(-0.73%) |
Jun 05, 2024 | 20.77 | 20.77 | 20.60 | 20.68 | 63,580 | -0.07(-0.34%) |
Jun 04, 2024 | 20.73 | 20.80 | 20.57 | 20.75 | 57,541 | +0.04(+0.19%) |
Jun 03, 2024 | 20.75 | 20.79 | 20.62 | 20.71 | 72,480 | +0.03(+0.15%) |
May 31, 2024 | 20.32 | 20.69 | 20.21 | 20.68 | 117,408 | +0.51(+2.53%) |
May 30, 2024 | 19.84 | 20.17 | 19.84 | 20.17 | 68,358 | +0.38(+1.92%) |
May 29, 2024 | 19.97 | 19.97 | 19.70 | 19.79 | 63,455 | -0.35(-1.74%) |
May 28, 2024 | 20.21 | 20.36 | 20.07 | 20.14 | 66,250 | -0.02(-0.10%) |
May 24, 2024 | 20.11 | 20.23 | 20.02 | 20.16 | 37,410 | +0.10(+0.50%) |
May 23, 2024 | 20.57 | 20.60 | 20.01 | 20.06 | 64,678 | -0.51(-2.48%) |
May 22, 2024 | 20.70 | 20.75 | 20.56 | 20.57 | 56,557 | -0.18(-0.87%) |
May 21, 2024 | 20.59 | 20.75 | 20.54 | 20.75 | 81,416 | +0.17(+0.83%) |
May 20, 2024 | 20.44 | 20.58 | 20.41 | 20.58 | 90,117 | +0.02(+0.10%) |
May 17, 2024 | 20.57 | 20.58 | 20.45 | 20.56 | 54,466 | +0.07(+0.34%) |
May 16, 2024 | 20.55 | 20.63 | 20.40 | 20.49 | 73,865 | -0.02(-0.10%) |
May 15, 2024 | 20.53 | 20.65 | 20.47 | 20.51 | 75,450 | +0.15(+0.74%) |
May 14, 2024 | 20.42 | 20.45 | 20.29 | 20.36 | 48,922 | +0.01(+0.05%) |
May 13, 2024 | 20.52 | 20.52 | 20.34 | 20.35 | 67,913 | -0.12(-0.59%) |
May 10, 2024 | 20.39 | 20.48 | 20.28 | 20.47 | 52,187 | +0.15(+0.73%) |
May 09, 2024 | 20.21 | 20.32 | 20.12 | 20.32 | 50,890 | +0.17(+0.84%) |
May 08, 2024 | 20.13 | 20.21 | 20.06 | 20.15 | 47,127 | +0.02(+0.10%) |
May 07, 2024 | 20.05 | 20.18 | 19.96 | 20.13 | 79,601 | +0.21(+1.05%) |
May 06, 2024 | 19.93 | 19.96 | 19.86 | 19.92 | 58,764 | +0.04(+0.20%) |
May 03, 2024 | 19.87 | 19.91 | 19.74 | 19.89 | 97,381 | +0.19(+0.96%) |
May 02, 2024 | 19.61 | 19.73 | 19.50 | 19.70 | 51,640 | +0.21(+1.07%) |
May 01, 2024 | 19.50 | 19.62 | 19.40 | 19.49 | 150,166 | +0.10(+0.51%) |
Apr 30, 2024 | 19.51 | 19.56 | 19.37 | 19.39 | 82,959 | -0.12(-0.61%) |
Apr 29, 2024 | 19.44 | 19.56 | 19.42 | 19.51 | 46,189 | +0.17(+0.87%) |
Apr 26, 2024 | 19.42 | 19.48 | 19.33 | 19.34 | 62,938 | +0.02(+0.10%) |
Apr 25, 2024 | 19.28 | 19.37 | 19.15 | 19.32 | 34,346 | -0.12(-0.61%) |
Apr 24, 2024 | 19.49 | 19.51 | 19.29 | 19.44 | 88,735 | -0.04(-0.20%) |
Apr 23, 2024 | 19.34 | 19.55 | 19.26 | 19.48 | 63,798 | +0.19(+0.98%) |
Apr 22, 2024 | 18.96 | 19.31 | 18.92 | 19.29 | 70,830 | +0.43(+2.26%) |
Apr 19, 2024 | 18.80 | 19.03 | 18.80 | 18.86 | 56,497 | +0.11(+0.58%) |
Apr 18, 2024 | 18.72 | 18.85 | 18.68 | 18.75 | 48,122 | +0.07(+0.37%) |
Apr 17, 2024 | 18.45 | 18.76 | 18.42 | 18.68 | 95,379 | +0.29(+1.57%) |
Apr 16, 2024 | 18.37 | 18.45 | 18.16 | 18.40 | 95,051 | +0.03(+0.16%) |
Apr 15, 2024 | 18.84 | 18.90 | 18.26 | 18.37 | 122,509 | -0.42(-2.22%) |
Apr 12, 2024 | 18.95 | 19.02 | 18.71 | 18.78 | 62,812 | -0.16(-0.84%) |
Apr 11, 2024 | 19.07 | 19.12 | 18.82 | 18.94 | 91,103 | -0.10(-0.52%) |
Apr 10, 2024 | 19.29 | 19.29 | 18.95 | 19.04 | 69,091 | -0.35(-1.80%) |
Apr 09, 2024 | 19.37 | 19.42 | 19.31 | 19.39 | 82,378 | +0.14(+0.72%) |
Apr 08, 2024 | 19.15 | 19.30 | 19.13 | 19.25 | 82,159 | +0.12(+0.62%) |
Apr 05, 2024 | 19.05 | 19.13 | 18.92 | 19.13 | 108,037 | +0.01(+0.05%) |
Apr 04, 2024 | 19.39 | 19.41 | 19.01 | 19.12 | 97,388 | -0.13(-0.67%) |
Apr 03, 2024 | 19.28 | 19.37 | 19.19 | 19.25 | 94,964 | -0.12(-0.61%) |
Apr 02, 2024 | 19.30 | 19.41 | 19.26 | 19.37 | 52,822 | -0.01(-0.05%) |
Apr 01, 2024 | 19.38 | 19.39 | 19.25 | 19.38 | 97,612 | -0.01(-0.05%) |
Mar 28, 2024 | 19.28 | 19.46 | 19.23 | 19.39 | 139,207 | +0.16(+0.82%) |
Mar 27, 2024 | 19.02 | 19.23 | 18.97 | 19.23 | 90,479 | +0.35(+1.83%) |
Mar 26, 2024 | 19.04 | 19.12 | 18.84 | 18.89 | 111,215 | -0.08(-0.42%) |
Mar 25, 2024 | 19.13 | 19.14 | 18.93 | 18.97 | 108,153 | -0.12(-0.62%) |
Mar 22, 2024 | 19.09 | 19.15 | 19.00 | 19.08 | 92,082 | +0.11(+0.57%) |
Mar 21, 2024 | 19.07 | 19.17 | 18.97 | 18.98 | 95,225 | -0.02(-0.10%) |
Mar 20, 2024 | 18.98 | 19.03 | 18.88 | 19.00 | 104,279 | +0.04(+0.21%) |
Mar 19, 2024 | 18.84 | 18.96 | 18.78 | 18.96 | 72,003 | +0.20(+1.05%) |
Mar 18, 2024 | 18.75 | 18.82 | 18.69 | 18.76 | 65,092 | +0.02(+0.11%) |
Mar 15, 2024 | 18.73 | 18.82 | 18.70 | 18.74 | 66,379 | -0.02(-0.11%) |
Mar 14, 2024 | 19.00 | 19.01 | 18.65 | 18.76 | 91,685 | -0.20(-1.04%) |
Mar 13, 2024 | 19.06 | 19.13 | 18.94 | 18.96 | 97,751 | +0.01(+0.05%) |
Mar 12, 2024 | 19.02 | 19.05 | 18.81 | 18.95 | 84,206 | -0.04(-0.21%) |
Mar 11, 2024 | 19.14 | 19.23 | 18.96 | 18.99 | 86,228 | -0.13(-0.67%) |
Mar 08, 2024 | 19.19 | 19.25 | 19.08 | 19.11 | 72,346 | -0.01(-0.06%) |
Mar 07, 2024 | 19.15 | 19.17 | 19.07 | 19.13 | 56,665 | +0.17(+0.88%) |
Mar 06, 2024 | 19.11 | 19.15 | 18.90 | 18.96 | 110,956 | +0.05(+0.26%) |
Mar 05, 2024 | 19.10 | 19.31 | 18.85 | 18.91 | 82,724 | -0.09(-0.46%) |
Mar 04, 2024 | 18.84 | 19.01 | 18.67 | 19.00 | 78,542 | +0.21(+1.09%) |
Mar 01, 2024 | 18.87 | 18.90 | 18.70 | 18.79 | 86,131 | -0.12(-0.62%) |
Feb 29, 2024 | 19.01 | 19.10 | 18.89 | 18.91 | 117,340 | +0.00(+0.00%) |
Feb 28, 2024 | 18.88 | 18.94 | 18.83 | 18.91 | 69,075 | +0.02(+0.10%) |
Feb 27, 2024 | 18.67 | 18.89 | 18.56 | 18.89 | 81,623 | +0.32(+1.74%) |
Feb 26, 2024 | 18.73 | 18.80 | 18.56 | 18.57 | 110,050 | -0.16(-0.84%) |
Feb 23, 2024 | 18.67 | 18.84 | 18.67 | 18.72 | 87,638 | +0.09(+0.47%) |
Feb 22, 2024 | 18.78 | 18.78 | 18.64 | 18.64 | 99,932 | -0.12(-0.63%) |
Feb 21, 2024 | 18.58 | 18.77 | 18.58 | 18.75 | 73,124 | +0.21(+1.11%) |
Feb 20, 2024 | 18.52 | 18.72 | 18.52 | 18.55 | 91,378 | +0.02(+0.11%) |
Feb 16, 2024 | 18.60 | 18.72 | 18.53 | 18.53 | 97,854 | -0.16(-0.84%) |
Feb 15, 2024 | 18.51 | 18.79 | 18.51 | 18.69 | 83,487 | +0.18(+0.95%) |
Feb 14, 2024 | 18.44 | 18.58 | 18.43 | 18.51 | 78,875 | +0.16(+0.85%) |
Feb 13, 2024 | 18.46 | 18.63 | 18.23 | 18.35 | 77,789 | -0.28(-1.52%) |
Feb 12, 2024 | 18.52 | 18.70 | 18.51 | 18.64 | 67,270 | +0.20(+1.06%) |
Feb 09, 2024 | 18.42 | 18.50 | 18.36 | 18.44 | 64,716 | +0.12(+0.63%) |
Feb 08, 2024 | 18.43 | 18.57 | 18.26 | 18.32 | 71,530 | -0.13(-0.69%) |
Feb 07, 2024 | 18.39 | 18.52 | 18.36 | 18.45 | 71,644 | +0.07(+0.37%) |
Feb 06, 2024 | 18.29 | 18.46 | 18.29 | 18.38 | 88,726 | +0.10(+0.53%) |
Feb 05, 2024 | 18.43 | 18.43 | 18.25 | 18.29 | 90,954 | -0.23(-1.26%) |
Feb 02, 2024 | 18.78 | 18.78 | 18.48 | 18.52 | 129,878 | -0.38(-2.01%) |
Feb 01, 2024 | 18.61 | 18.96 | 18.58 | 18.90 | 93,579 | +0.29(+1.57%) |
Jan 31, 2024 | 18.79 | 18.86 | 18.56 | 18.61 | 83,503 | -0.12(-0.62%) |
Jan 30, 2024 | 18.57 | 18.75 | 18.52 | 18.72 | 80,837 | +0.11(+0.57%) |
Jan 29, 2024 | 18.43 | 18.62 | 18.40 | 18.62 | 112,389 | +0.28(+1.54%) |
Jan 26, 2024 | 18.41 | 18.54 | 18.32 | 18.33 | 95,004 | -0.10(-0.53%) |
Jan 25, 2024 | 18.20 | 18.43 | 18.20 | 18.43 | 143,361 | +0.27(+1.50%) |
Jan 24, 2024 | 18.32 | 18.43 | 18.12 | 18.16 | 124,964 | -0.13(-0.69%) |
Jan 23, 2024 | 18.35 | 18.36 | 18.18 | 18.29 | 78,491 | +0.05(+0.27%) |
Jan 22, 2024 | 18.21 | 18.30 | 18.09 | 18.24 | 90,563 | +0.11(+0.59%) |
Jan 19, 2024 | 18.37 | 18.37 | 18.08 | 18.13 | 102,370 | -0.15(-0.80%) |
Jan 18, 2024 | 18.53 | 18.58 | 18.18 | 18.28 | 77,375 | -0.10(-0.53%) |
Jan 17, 2024 | 18.69 | 18.72 | 18.24 | 18.37 | 136,450 | -0.21(-1.15%) |
Jan 16, 2024 | 19.07 | 19.07 | 18.56 | 18.59 | 133,099 | -0.49(-2.55%) |
Jan 12, 2024 | 19.13 | 19.18 | 18.98 | 19.07 | 84,751 | +0.10(+0.51%) |
Jan 11, 2024 | 19.22 | 19.29 | 18.86 | 18.98 | 94,439 | -0.26(-1.37%) |
Jan 10, 2024 | 19.22 | 19.29 | 19.09 | 19.24 | 86,197 | +0.14(+0.76%) |
Jan 09, 2024 | 19.17 | 19.17 | 19.02 | 19.10 | 80,341 | -0.01(-0.05%) |
Jan 08, 2024 | 18.85 | 19.13 | 18.85 | 19.11 | 80,433 | +0.22(+1.18%) |
Jan 05, 2024 | 18.73 | 18.93 | 18.70 | 18.88 | 79,327 | +0.11(+0.57%) |
Jan 04, 2024 | 18.62 | 18.79 | 18.53 | 18.78 | 129,145 | +0.20(+1.09%) |
Jan 03, 2024 | 18.48 | 18.67 | 18.44 | 18.57 | 65,584 | +0.10(+0.52%) |
Jan 02, 2024 | 18.25 | 18.68 | 18.23 | 18.48 | 131,558 | +0.16(+0.90%) |
Dec 29, 2023 | 18.33 | 18.41 | 18.18 | 18.31 | 208,921 | +0.04(+0.21%) |
Dec 28, 2023 | 18.35 | 18.43 | 18.24 | 18.28 | 155,424 | -0.08(-0.42%) |
Dec 27, 2023 | 18.43 | 18.44 | 18.28 | 18.35 | 123,285 | +0.04(+0.21%) |
Dec 26, 2023 | 18.14 | 18.42 | 18.14 | 18.31 | 129,257 | +0.17(+0.96%) |
Dec 22, 2023 | 18.16 | 18.44 | 18.14 | 18.14 | 144,333 | -0.02(-0.11%) |
Dec 21, 2023 | 18.22 | 18.32 | 18.07 | 18.16 | 75,532 | +0.07(+0.37%) |
Dec 20, 2023 | 18.19 | 18.31 | 18.07 | 18.09 | 144,499 | -0.06(-0.32%) |
Dec 19, 2023 | 18.10 | 18.20 | 18.06 | 18.15 | 125,982 | +0.16(+0.91%) |
Dec 18, 2023 | 18.09 | 18.21 | 17.98 | 17.99 | 139,891 | -0.12(-0.64%) |
Dec 15, 2023 | 18.52 | 18.52 | 18.05 | 18.10 | 139,232 | -0.32(-1.73%) |
Dec 14, 2023 | 18.62 | 18.82 | 18.40 | 18.42 | 174,550 | +0.08(+0.42%) |
Dec 13, 2023 | 17.73 | 18.36 | 17.68 | 18.34 | 158,067 | +0.64(+3.60%) |
Dec 12, 2023 | 17.83 | 17.83 | 17.65 | 17.71 | 102,576 | -0.10(-0.54%) |
Dec 11, 2023 | 17.86 | 17.92 | 17.73 | 17.80 | 102,751 | -0.07(-0.38%) |
Dec 08, 2023 | 17.95 | 18.01 | 17.78 | 17.87 | 93,759 | -0.04(-0.23%) |
Dec 07, 2023 | 17.98 | 18.12 | 17.90 | 17.91 | 96,012 | -0.01(-0.05%) |
Dec 06, 2023 | 17.98 | 18.12 | 17.85 | 17.92 | 83,144 | -0.05(-0.27%) |
Dec 05, 2023 | 17.97 | 18.03 | 17.88 | 17.97 | 92,886 | -0.07(-0.37%) |
Dec 04, 2023 | 18.21 | 18.33 | 18.02 | 18.03 | 158,680 | -0.21(-1.16%) |
Dec 01, 2023 | 17.90 | 18.26 | 17.90 | 18.25 | 141,804 | +0.33(+1.82%) |
Nov 30, 2023 | 17.82 | 17.94 | 17.80 | 17.92 | 111,251 | +0.14(+0.81%) |
Nov 29, 2023 | 17.71 | 17.82 | 17.69 | 17.78 | 170,797 | +0.08(+0.43%) |
Nov 28, 2023 | 17.49 | 17.73 | 17.41 | 17.70 | 122,420 | +0.21(+1.21%) |
Nov 27, 2023 | 17.38 | 17.49 | 17.18 | 17.49 | 86,846 | +0.14(+0.83%) |
Nov 24, 2023 | 17.19 | 17.34 | 17.17 | 17.34 | 26,143 | +0.14(+0.84%) |
Nov 22, 2023 | 17.04 | 17.20 | 16.93 | 17.20 | 68,455 | +0.28(+1.64%) |
Nov 21, 2023 | 16.99 | 17.02 | 16.84 | 16.92 | 109,886 | -0.01(-0.06%) |
Nov 20, 2023 | 16.75 | 16.96 | 16.59 | 16.93 | 108,356 | +0.18(+1.09%) |
Nov 17, 2023 | 16.82 | 16.87 | 16.72 | 16.75 | 119,989 | -0.05(-0.29%) |
Nov 16, 2023 | 16.77 | 16.81 | 16.68 | 16.80 | 86,960 | +0.19(+1.15%) |
Nov 15, 2023 | 16.61 | 16.83 | 16.56 | 16.61 | 87,940 | +0.02(+0.12%) |
Nov 14, 2023 | 16.20 | 16.67 | 16.20 | 16.59 | 114,733 | +0.58(+3.59%) |
Nov 13, 2023 | 16.13 | 16.13 | 15.88 | 16.01 | 112,342 | -0.12(-0.77%) |
Nov 10, 2023 | 16.01 | 16.14 | 15.95 | 16.14 | 125,097 | +0.19(+1.19%) |
Nov 09, 2023 | 16.42 | 16.50 | 15.84 | 15.95 | 182,706 | -0.44(-2.67%) |
Nov 08, 2023 | 16.72 | 16.72 | 16.31 | 16.39 | 182,779 | -0.29(-1.71%) |
Nov 07, 2023 | 16.88 | 16.90 | 16.63 | 16.67 | 107,300 | -0.28(-1.63%) |
Nov 06, 2023 | 17.06 | 17.06 | 16.83 | 16.95 | 128,309 | -0.06(-0.34%) |
Nov 03, 2023 | 16.88 | 17.22 | 16.88 | 17.00 | 140,214 | +0.23(+1.36%) |
Nov 02, 2023 | 16.34 | 16.84 | 16.16 | 16.77 | 122,077 | +0.67(+4.19%) |