Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.00 | 16.00 | 15.79 | 15.85 | 22,623 | -0.33(-2.06%) |
May 30, 2024 | 16.19 | 16.22 | 16.06 | 16.18 | 33,789 | -0.29(-1.74%) |
May 29, 2024 | 16.59 | 16.59 | 16.36 | 16.47 | 19,345 | -0.41(-2.41%) |
May 28, 2024 | 16.76 | 16.99 | 16.76 | 16.88 | 32,191 | +0.28(+1.67%) |
May 24, 2024 | 16.60 | 16.63 | 16.56 | 16.60 | 13,221 | +0.08(+0.49%) |
May 23, 2024 | 16.70 | 16.72 | 16.52 | 16.52 | 7,266 | -0.15(-0.88%) |
May 22, 2024 | 16.66 | 16.67 | 16.59 | 16.67 | 56,460 | +0.09(+0.51%) |
May 21, 2024 | 16.61 | 16.66 | 16.57 | 16.58 | 7,753 | -0.22(-1.31%) |
May 20, 2024 | 16.84 | 16.84 | 16.73 | 16.80 | 18,495 | -0.11(-0.62%) |
May 17, 2024 | 16.80 | 16.95 | 16.80 | 16.91 | 9,262 | +0.22(+1.29%) |
May 16, 2024 | 16.66 | 16.74 | 16.66 | 16.69 | 6,504 | +0.17(+1.03%) |
May 15, 2024 | 16.45 | 16.52 | 16.43 | 16.52 | 18,529 | +0.45(+2.77%) |
May 14, 2024 | 16.05 | 16.08 | 16.03 | 16.07 | 11,897 | +0.01(+0.09%) |
May 13, 2024 | 16.04 | 16.11 | 16.01 | 16.06 | 9,776 | -0.03(-0.19%) |
May 10, 2024 | 16.14 | 16.14 | 16.05 | 16.09 | 6,449 | -0.09(-0.56%) |
May 09, 2024 | 16.07 | 16.18 | 16.07 | 16.18 | 3,234 | +0.11(+0.65%) |
May 08, 2024 | 16.07 | 16.10 | 16.05 | 16.07 | 3,343 | -0.11(-0.71%) |
May 07, 2024 | 16.25 | 16.25 | 16.15 | 16.19 | 1,185 | -0.08(-0.46%) |
May 06, 2024 | 16.31 | 16.31 | 16.23 | 16.26 | 3,625 | -0.05(-0.28%) |
May 03, 2024 | 16.28 | 16.37 | 16.28 | 16.31 | 18,044 | +0.20(+1.26%) |
May 02, 2024 | 15.97 | 16.11 | 15.95 | 16.11 | 11,323 | +0.04(+0.24%) |
May 01, 2024 | 16.09 | 16.20 | 16.02 | 16.07 | 9,177 | +0.04(+0.24%) |
Apr 30, 2024 | 16.10 | 16.13 | 16.03 | 16.03 | 4,848 | +0.08(+0.49%) |
Apr 29, 2024 | 15.86 | 15.95 | 15.86 | 15.95 | 18,639 | +0.32(+2.06%) |
Apr 26, 2024 | 15.60 | 15.64 | 15.57 | 15.63 | 6,780 | -0.26(-1.64%) |
Apr 25, 2024 | 15.88 | 15.89 | 15.74 | 15.89 | 5,941 | -0.01(-0.06%) |
Apr 24, 2024 | 15.84 | 15.90 | 15.83 | 15.90 | 20,225 | +0.15(+0.95%) |
Apr 23, 2024 | 15.66 | 15.82 | 15.66 | 15.75 | 22,670 | +0.13(+0.83%) |
Apr 22, 2024 | 15.64 | 15.64 | 15.57 | 15.62 | 2,563 | -0.11(-0.70%) |
Apr 19, 2024 | 15.72 | 15.73 | 15.67 | 15.73 | 5,660 | -0.01(-0.04%) |
Apr 18, 2024 | 15.78 | 15.81 | 15.72 | 15.74 | 10,537 | +0.04(+0.27%) |
Apr 17, 2024 | 15.73 | 15.73 | 15.66 | 15.70 | 4,024 | -0.04(-0.24%) |
Apr 16, 2024 | 15.79 | 15.79 | 15.70 | 15.73 | 6,430 | -0.22(-1.37%) |
Apr 15, 2024 | 16.06 | 16.06 | 15.93 | 15.95 | 2,706 | +0.01(+0.07%) |
Apr 12, 2024 | 16.09 | 16.09 | 15.89 | 15.94 | 6,145 | -0.27(-1.66%) |
Apr 11, 2024 | 16.15 | 16.22 | 16.13 | 16.21 | 1,313 | +0.06(+0.38%) |
Apr 10, 2024 | 16.26 | 16.26 | 16.11 | 16.15 | 11,110 | -0.35(-2.13%) |
Apr 09, 2024 | 16.55 | 16.55 | 16.41 | 16.50 | 4,948 | +0.11(+0.66%) |
Apr 08, 2024 | 16.40 | 16.44 | 16.32 | 16.39 | 2,675 | +0.03(+0.16%) |
Apr 05, 2024 | 16.38 | 16.38 | 16.35 | 16.37 | 1,492 | +0.22(+1.39%) |
Apr 04, 2024 | 16.25 | 16.31 | 16.14 | 16.14 | 2,477 | +0.13(+0.83%) |
Apr 03, 2024 | 16.01 | 16.07 | 16.01 | 16.01 | 2,386 | -0.02(-0.12%) |
Apr 02, 2024 | 16.08 | 16.08 | 16.01 | 16.03 | 3,147 | +0.06(+0.38%) |
Apr 01, 2024 | 16.10 | 16.18 | 15.88 | 15.97 | 22,127 | -0.23(-1.42%) |
Mar 28, 2024 | 16.15 | 16.21 | 16.15 | 16.20 | 3,728 | +0.00(+0.00%) |
Mar 27, 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 3,827 | -0.20(-1.22%) |
Mar 26, 2024 | 16.49 | 16.49 | 16.33 | 16.40 | 2,547 | -0.09(-0.55%) |
Mar 25, 2024 | 16.55 | 16.55 | 16.48 | 16.49 | 11,086 | +0.25(+1.54%) |
Mar 22, 2024 | 16.29 | 16.32 | 16.24 | 16.24 | 9,494 | -0.21(-1.28%) |
Mar 21, 2024 | 16.45 | 16.46 | 16.44 | 16.45 | 2,484 | -0.01(-0.06%) |
Mar 20, 2024 | 16.36 | 16.46 | 16.34 | 16.46 | 9,293 | +0.08(+0.49%) |
Mar 19, 2024 | 16.38 | 16.40 | 16.36 | 16.38 | 8,768 | +0.08(+0.49%) |
Mar 18, 2024 | 16.35 | 16.39 | 16.30 | 16.30 | 12,733 | -0.10(-0.61%) |
Mar 15, 2024 | 16.56 | 16.56 | 16.40 | 16.40 | 5,512 | -0.25(-1.50%) |
Mar 14, 2024 | 16.68 | 16.68 | 16.63 | 16.65 | 5,075 | -0.11(-0.66%) |
Mar 13, 2024 | 16.75 | 16.76 | 16.67 | 16.76 | 24,000 | +0.11(+0.65%) |
Mar 12, 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 2,112 | -0.01(-0.05%) |
Mar 11, 2024 | 16.66 | 16.70 | 16.65 | 16.66 | 1,424 | +0.03(+0.16%) |
Mar 08, 2024 | 16.70 | 16.72 | 16.62 | 16.63 | 2,101 | -0.01(-0.04%) |
Mar 07, 2024 | 16.53 | 16.64 | 16.53 | 16.64 | 5,524 | +0.24(+1.44%) |
Mar 06, 2024 | 16.32 | 16.45 | 16.32 | 16.40 | 12,723 | +0.35(+2.20%) |
Mar 05, 2024 | 16.03 | 16.09 | 16.00 | 16.05 | 2,224 | -0.06(-0.37%) |
Mar 04, 2024 | 16.19 | 16.19 | 16.08 | 16.11 | 12,594 | -0.15(-0.92%) |
Mar 01, 2024 | 16.24 | 16.34 | 16.24 | 16.26 | 82,638 | +0.02(+0.14%) |
Feb 29, 2024 | 16.30 | 16.30 | 16.19 | 16.24 | 6,522 | -0.13(-0.81%) |
Feb 28, 2024 | 16.28 | 16.37 | 16.28 | 16.37 | 5,631 | +0.09(+0.55%) |
Feb 27, 2024 | 16.30 | 16.30 | 16.28 | 16.28 | 2,535 | -0.01(-0.06%) |
Feb 26, 2024 | 16.30 | 16.32 | 16.29 | 16.29 | 3,722 | -0.10(-0.61%) |
Feb 23, 2024 | 16.34 | 16.41 | 16.31 | 16.39 | 5,407 | -0.20(-1.21%) |
Feb 22, 2024 | 16.46 | 16.59 | 16.46 | 16.59 | 12,476 | +0.21(+1.28%) |
Feb 21, 2024 | 16.45 | 16.45 | 16.37 | 16.38 | 68,650 | -0.08(-0.46%) |
Feb 20, 2024 | 16.47 | 16.52 | 16.40 | 16.46 | 5,582 | -0.04(-0.27%) |
Feb 16, 2024 | 16.49 | 16.50 | 16.44 | 16.50 | 9,668 | +0.03(+0.18%) |
Feb 15, 2024 | 16.43 | 16.49 | 16.43 | 16.47 | 5,190 | +0.03(+0.18%) |
Feb 14, 2024 | 16.24 | 16.44 | 16.24 | 16.44 | 10,373 | +0.44(+2.72%) |
Feb 13, 2024 | 16.04 | 16.09 | 15.96 | 16.00 | 12,460 | -0.57(-3.41%) |
Feb 12, 2024 | 16.58 | 16.58 | 16.49 | 16.57 | 22,567 | +0.15(+0.91%) |
Feb 09, 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 5,637 | +0.13(+0.80%) |
Feb 08, 2024 | 16.29 | 16.29 | 16.23 | 16.29 | 3,005 | -0.04(-0.25%) |
Feb 07, 2024 | 16.33 | 16.35 | 16.33 | 16.33 | 1,248 | -0.03(-0.18%) |
Feb 06, 2024 | 16.25 | 16.36 | 16.25 | 16.36 | 5,080 | +0.24(+1.47%) |
Feb 05, 2024 | 16.13 | 16.13 | 16.05 | 16.12 | 1,872 | -0.12(-0.73%) |
Feb 02, 2024 | 16.12 | 16.24 | 16.12 | 16.24 | 6,861 | +0.12(+0.74%) |
Feb 01, 2024 | 16.17 | 16.20 | 16.12 | 16.12 | 6,735 | +0.03(+0.19%) |
Jan 31, 2024 | 16.06 | 16.24 | 16.06 | 16.09 | 9,347 | +0.02(+0.12%) |
Jan 30, 2024 | 16.09 | 16.09 | 16.01 | 16.07 | 9,776 | +0.14(+0.89%) |
Jan 29, 2024 | 15.90 | 15.94 | 15.85 | 15.93 | 16,682 | +0.02(+0.12%) |
Jan 26, 2024 | 16.00 | 16.01 | 15.89 | 15.91 | 9,120 | -0.12(-0.76%) |
Jan 25, 2024 | 16.05 | 16.05 | 16.00 | 16.03 | 3,240 | -0.14(-0.86%) |
Jan 24, 2024 | 16.25 | 16.25 | 16.17 | 16.17 | 3,488 | -0.05(-0.30%) |
Jan 23, 2024 | 16.28 | 16.28 | 16.22 | 16.22 | 1,053 | -0.06(-0.37%) |
Jan 22, 2024 | 16.21 | 16.33 | 16.21 | 16.28 | 28,620 | -0.11(-0.67%) |
Jan 19, 2024 | 16.39 | 16.39 | 16.22 | 16.39 | 22,092 | -0.00(-0.01%) |
Jan 18, 2024 | 16.38 | 16.40 | 16.29 | 16.39 | 18,609 | +0.14(+0.83%) |
Jan 17, 2024 | 16.22 | 16.26 | 16.16 | 16.26 | 6,609 | -0.12(-0.76%) |
Jan 16, 2024 | 16.45 | 16.49 | 16.36 | 16.38 | 27,328 | -0.18(-1.09%) |
Jan 12, 2024 | 16.59 | 16.65 | 16.53 | 16.56 | 7,678 | +0.07(+0.42%) |
Jan 11, 2024 | 16.50 | 16.50 | 16.39 | 16.49 | 10,846 | -0.10(-0.60%) |
Jan 10, 2024 | 16.58 | 16.61 | 16.53 | 16.59 | 16,952 | +0.05(+0.30%) |
Jan 09, 2024 | 16.68 | 16.68 | 16.53 | 16.54 | 26,559 | -0.48(-2.82%) |
Jan 08, 2024 | 16.99 | 17.07 | 16.94 | 17.02 | 29,371 | -0.24(-1.39%) |
Jan 05, 2024 | 17.06 | 17.31 | 17.06 | 17.26 | 75,776 | +0.05(+0.29%) |
Jan 04, 2024 | 17.11 | 17.22 | 17.11 | 17.21 | 29,409 | +0.20(+1.18%) |
Jan 03, 2024 | 17.04 | 17.04 | 16.95 | 17.01 | 60,572 | -0.10(-0.61%) |
Jan 02, 2024 | 17.08 | 17.17 | 17.08 | 17.11 | 29,320 | +0.04(+0.26%) |
Dec 29, 2023 | 17.11 | 17.11 | 17.03 | 17.07 | 24,387 | -0.08(-0.46%) |
Dec 28, 2023 | 17.16 | 17.25 | 17.13 | 17.15 | 21,666 | -0.02(-0.12%) |
Dec 27, 2023 | 17.11 | 17.17 | 17.07 | 17.17 | 22,147 | +0.14(+0.79%) |
Dec 26, 2023 | 17.02 | 17.09 | 17.01 | 17.04 | 24,854 | +0.02(+0.12%) |
Dec 22, 2023 | 16.99 | 17.08 | 16.94 | 17.02 | 25,262 | +0.04(+0.21%) |
Dec 21, 2023 | 16.93 | 16.99 | 16.91 | 16.98 | 50,814 | +0.24(+1.40%) |
Dec 20, 2023 | 16.78 | 16.87 | 16.74 | 16.74 | 19,139 | -0.09(-0.51%) |
Dec 19, 2023 | 16.76 | 16.93 | 16.70 | 16.83 | 28,600 | +0.23(+1.39%) |
Dec 18, 2023 | 16.68 | 16.68 | 16.50 | 16.60 | 51,996 | -0.05(-0.31%) |
Dec 15, 2023 | 16.77 | 16.77 | 16.65 | 16.65 | 17,384 | -0.23(-1.37%) |
Dec 14, 2023 | 16.70 | 16.88 | 16.70 | 16.88 | 24,968 | +0.36(+2.19%) |
Dec 13, 2023 | 16.33 | 16.55 | 16.24 | 16.52 | 30,929 | -0.01(-0.06%) |
Dec 12, 2023 | 16.51 | 16.53 | 16.47 | 16.53 | 10,511 | +0.16(+0.97%) |
Dec 11, 2023 | 16.47 | 16.47 | 16.32 | 16.37 | 29,289 | -0.42(-2.50%) |
Dec 08, 2023 | 16.79 | 16.80 | 16.75 | 16.79 | 12,060 | -0.01(-0.03%) |
Dec 07, 2023 | 16.71 | 16.80 | 16.71 | 16.80 | 14,600 | +0.22(+1.34%) |
Dec 06, 2023 | 16.59 | 16.62 | 16.58 | 16.58 | 7,035 | -0.04(-0.26%) |
Dec 05, 2023 | 16.63 | 16.68 | 16.61 | 16.62 | 7,107 | -0.02(-0.11%) |
Dec 04, 2023 | 16.66 | 16.70 | 16.59 | 16.64 | 21,195 | -0.22(-1.29%) |
Dec 01, 2023 | 16.63 | 16.85 | 16.63 | 16.85 | 21,534 | +0.30(+1.81%) |
Nov 30, 2023 | 16.49 | 16.57 | 16.45 | 16.56 | 11,186 | +0.00(+0.00%) |
Nov 29, 2023 | 16.57 | 16.60 | 16.50 | 16.56 | 14,357 | -0.07(-0.43%) |
Nov 28, 2023 | 16.58 | 16.68 | 16.53 | 16.63 | 60,308 | +0.08(+0.50%) |
Nov 27, 2023 | 16.51 | 16.55 | 16.43 | 16.55 | 19,899 | +0.14(+0.88%) |
Nov 24, 2023 | 16.35 | 16.45 | 16.35 | 16.40 | 12,029 | +0.32(+1.98%) |
Nov 22, 2023 | 16.13 | 16.19 | 16.08 | 16.08 | 17,099 | -0.25(-1.51%) |
Nov 21, 2023 | 16.37 | 16.45 | 16.30 | 16.33 | 13,883 | -0.20(-1.20%) |
Nov 20, 2023 | 16.40 | 16.54 | 16.36 | 16.53 | 52,941 | +0.17(+1.06%) |
Nov 17, 2023 | 16.36 | 16.45 | 16.32 | 16.35 | 37,786 | +0.04(+0.24%) |
Nov 16, 2023 | 16.25 | 16.33 | 16.15 | 16.31 | 14,670 | -0.02(-0.12%) |
Nov 15, 2023 | 16.34 | 16.42 | 16.33 | 16.33 | 12,770 | -0.01(-0.06%) |
Nov 14, 2023 | 16.08 | 16.34 | 16.08 | 16.34 | 13,589 | +0.44(+2.79%) |
Nov 13, 2023 | 15.77 | 15.90 | 15.77 | 15.90 | 14,675 | +0.04(+0.24%) |
Nov 10, 2023 | 15.83 | 15.88 | 15.80 | 15.86 | 7,603 | +0.06(+0.37%) |
Nov 09, 2023 | 16.00 | 16.00 | 15.80 | 15.80 | 13,277 | -0.13(-0.79%) |
Nov 08, 2023 | 15.91 | 15.93 | 15.85 | 15.93 | 26,907 | -0.13(-0.78%) |
Nov 07, 2023 | 15.99 | 16.08 | 15.99 | 16.05 | 4,603 | -0.17(-1.07%) |
Nov 06, 2023 | 16.28 | 16.34 | 16.23 | 16.23 | 18,012 | +0.06(+0.36%) |
Nov 03, 2023 | 15.95 | 16.20 | 15.95 | 16.17 | 32,382 | +0.48(+3.07%) |
Nov 02, 2023 | 15.67 | 15.73 | 15.66 | 15.69 | 30,512 | +0.36(+2.33%) |