Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 17.21 | 17.24 | 17.12 | 17.23 | 86,380 | -0.02(-0.14%) |
Jun 10, 2024 | 17.26 | 17.32 | 17.19 | 17.25 | 108,158 | -0.01(-0.03%) |
Jun 07, 2024 | 17.29 | 17.32 | 17.25 | 17.26 | 123,620 | -0.12(-0.69%) |
Jun 06, 2024 | 17.36 | 17.41 | 17.31 | 17.38 | 280,247 | -0.02(-0.11%) |
Jun 05, 2024 | 17.43 | 17.43 | 17.32 | 17.40 | 175,082 | -0.01(-0.04%) |
Jun 04, 2024 | 17.40 | 17.43 | 17.33 | 17.41 | 94,566 | -0.08(-0.46%) |
Jun 03, 2024 | 17.47 | 17.51 | 17.40 | 17.49 | 103,543 | +0.04(+0.23%) |
May 31, 2024 | 17.20 | 17.47 | 17.17 | 17.45 | 76,426 | +0.30(+1.74%) |
May 30, 2024 | 16.98 | 17.15 | 16.98 | 17.15 | 72,065 | +0.19(+1.12%) |
May 29, 2024 | 17.08 | 17.08 | 16.90 | 16.96 | 120,303 | -0.19(-1.10%) |
May 28, 2024 | 17.20 | 17.25 | 17.07 | 17.15 | 95,196 | -0.03(-0.17%) |
May 24, 2024 | 17.17 | 17.21 | 17.13 | 17.18 | 154,148 | +0.11(+0.64%) |
May 23, 2024 | 17.35 | 17.35 | 17.07 | 17.07 | 96,734 | -0.27(-1.55%) |
May 22, 2024 | 17.41 | 17.41 | 17.28 | 17.34 | 602,741 | -0.08(-0.46%) |
May 21, 2024 | 17.44 | 17.48 | 17.41 | 17.42 | 81,713 | -0.05(-0.28%) |
May 20, 2024 | 17.50 | 17.52 | 17.45 | 17.47 | 102,869 | -0.03(-0.17%) |
May 17, 2024 | 17.47 | 17.50 | 17.40 | 17.50 | 96,921 | +0.07(+0.40%) |
May 16, 2024 | 17.45 | 17.47 | 17.39 | 17.43 | 153,964 | +0.00(+0.00%) |
May 15, 2024 | 17.47 | 17.50 | 17.39 | 17.43 | 134,549 | +0.04(+0.23%) |
May 14, 2024 | 17.34 | 17.40 | 17.32 | 17.39 | 97,323 | +0.07(+0.40%) |
May 13, 2024 | 17.38 | 17.43 | 17.29 | 17.32 | 179,610 | -0.01(-0.06%) |
May 10, 2024 | 17.47 | 17.47 | 17.29 | 17.33 | 175,675 | -0.10(-0.57%) |
May 09, 2024 | 17.24 | 17.43 | 17.23 | 17.43 | 181,646 | +0.20(+1.16%) |
May 08, 2024 | 17.15 | 17.24 | 17.12 | 17.23 | 87,615 | +0.04(+0.23%) |
May 07, 2024 | 17.15 | 17.27 | 17.15 | 17.19 | 198,510 | +0.04(+0.23%) |
May 06, 2024 | 17.12 | 17.16 | 17.09 | 17.15 | 169,380 | +0.11(+0.64%) |
May 03, 2024 | 17.13 | 17.13 | 16.95 | 17.04 | 132,974 | -0.00(-0.01%) |
May 02, 2024 | 17.00 | 17.06 | 16.95 | 17.04 | 78,418 | +0.11(+0.64%) |
May 01, 2024 | 16.92 | 17.09 | 16.88 | 16.93 | 119,726 | +0.00(+0.00%) |
Apr 30, 2024 | 17.05 | 17.05 | 16.93 | 16.93 | 103,839 | -0.17(-0.98%) |
Apr 29, 2024 | 17.02 | 17.12 | 16.99 | 17.10 | 182,174 | +0.14(+0.82%) |
Apr 26, 2024 | 16.95 | 17.02 | 16.95 | 16.96 | 83,005 | +0.03(+0.18%) |
Apr 25, 2024 | 16.95 | 17.01 | 16.87 | 16.93 | 148,822 | -0.13(-0.75%) |
Apr 24, 2024 | 16.93 | 17.06 | 16.89 | 17.06 | 105,074 | +0.11(+0.64%) |
Apr 23, 2024 | 16.83 | 17.01 | 16.83 | 16.95 | 88,624 | +0.11(+0.65%) |
Apr 22, 2024 | 16.79 | 16.92 | 16.72 | 16.84 | 147,822 | +0.08(+0.47%) |
Apr 19, 2024 | 16.50 | 16.77 | 16.50 | 16.76 | 114,389 | +0.29(+1.74%) |
Apr 18, 2024 | 16.47 | 16.56 | 16.45 | 16.48 | 194,043 | +0.06(+0.36%) |
Apr 17, 2024 | 16.42 | 16.52 | 16.38 | 16.42 | 134,381 | +0.05(+0.30%) |
Apr 16, 2024 | 16.47 | 16.51 | 16.30 | 16.37 | 135,083 | -0.12(-0.72%) |
Apr 15, 2024 | 16.67 | 16.70 | 16.42 | 16.49 | 301,305 | -0.13(-0.77%) |
Apr 12, 2024 | 16.74 | 16.80 | 16.57 | 16.61 | 258,377 | -0.17(-1.00%) |
Apr 11, 2024 | 16.84 | 16.84 | 16.68 | 16.78 | 143,505 | +0.03(+0.18%) |
Apr 10, 2024 | 16.90 | 16.91 | 16.71 | 16.75 | 206,532 | -0.33(-1.91%) |
Apr 09, 2024 | 17.02 | 17.09 | 16.99 | 17.08 | 162,999 | +0.06(+0.35%) |
Apr 08, 2024 | 17.00 | 17.05 | 16.96 | 17.02 | 148,314 | +0.06(+0.35%) |
Apr 05, 2024 | 17.03 | 17.03 | 16.88 | 16.96 | 107,347 | -0.04(-0.23%) |
Apr 04, 2024 | 17.15 | 17.21 | 16.96 | 17.00 | 105,164 | -0.12(-0.69%) |
Apr 03, 2024 | 17.11 | 17.12 | 17.06 | 17.12 | 123,497 | +0.06(+0.34%) |
Apr 02, 2024 | 17.07 | 17.09 | 17.03 | 17.06 | 125,302 | -0.02(-0.12%) |
Apr 01, 2024 | 17.15 | 17.15 | 17.04 | 17.08 | 146,258 | -0.05(-0.29%) |
Mar 28, 2024 | 17.04 | 17.15 | 17.04 | 17.13 | 128,823 | +0.09(+0.52%) |
Mar 27, 2024 | 16.85 | 17.04 | 16.85 | 17.04 | 154,470 | +0.27(+1.59%) |
Mar 26, 2024 | 16.94 | 16.94 | 16.76 | 16.78 | 95,073 | -0.12(-0.70%) |
Mar 25, 2024 | 16.87 | 16.98 | 16.87 | 16.90 | 103,431 | +0.03(+0.18%) |
Mar 22, 2024 | 17.04 | 17.07 | 16.87 | 16.87 | 106,350 | -0.19(-1.10%) |
Mar 21, 2024 | 16.97 | 17.08 | 16.97 | 17.05 | 179,079 | +0.09(+0.52%) |
Mar 20, 2024 | 16.77 | 16.99 | 16.76 | 16.96 | 209,323 | +0.15(+0.88%) |
Mar 19, 2024 | 16.67 | 16.84 | 16.67 | 16.82 | 123,218 | +0.11(+0.65%) |
Mar 18, 2024 | 16.68 | 16.73 | 16.63 | 16.71 | 103,656 | +0.02(+0.12%) |
Mar 15, 2024 | 16.66 | 16.73 | 16.57 | 16.69 | 164,163 | +0.01(+0.06%) |
Mar 14, 2024 | 16.86 | 16.86 | 16.58 | 16.68 | 253,900 | -0.18(-1.05%) |
Mar 13, 2024 | 16.89 | 16.94 | 16.83 | 16.86 | 183,922 | +0.04(+0.23%) |
Mar 12, 2024 | 16.86 | 16.91 | 16.79 | 16.82 | 148,244 | -0.04(-0.23%) |
Mar 11, 2024 | 16.77 | 16.86 | 16.74 | 16.86 | 159,508 | +0.08(+0.47%) |
Mar 08, 2024 | 16.77 | 16.82 | 16.72 | 16.78 | 119,763 | +0.07(+0.41%) |
Mar 07, 2024 | 16.74 | 16.83 | 16.71 | 16.71 | 97,261 | +0.02(+0.12%) |
Mar 06, 2024 | 16.67 | 16.74 | 16.62 | 16.69 | 107,393 | +0.10(+0.59%) |
Mar 05, 2024 | 16.56 | 16.68 | 16.54 | 16.59 | 106,654 | +0.02(+0.14%) |
Mar 04, 2024 | 16.50 | 16.57 | 16.48 | 16.57 | 108,527 | +0.06(+0.36%) |
Mar 01, 2024 | 16.49 | 16.51 | 16.37 | 16.51 | 114,842 | +0.05(+0.30%) |
Feb 29, 2024 | 16.47 | 16.54 | 16.44 | 16.46 | 72,752 | +0.06(+0.36%) |
Feb 28, 2024 | 16.36 | 16.45 | 16.33 | 16.40 | 179,347 | +0.02(+0.12%) |
Feb 27, 2024 | 16.36 | 16.39 | 16.33 | 16.38 | 73,764 | +0.05(+0.30%) |
Feb 26, 2024 | 16.42 | 16.45 | 16.32 | 16.33 | 149,527 | -0.08(-0.48%) |
Feb 23, 2024 | 16.38 | 16.46 | 16.33 | 16.41 | 124,032 | +0.05(+0.30%) |
Feb 22, 2024 | 16.38 | 16.40 | 16.31 | 16.36 | 124,294 | -0.01(-0.06%) |
Feb 21, 2024 | 16.22 | 16.39 | 16.22 | 16.37 | 183,685 | +0.10(+0.60%) |
Feb 20, 2024 | 16.29 | 16.36 | 16.20 | 16.27 | 190,114 | -0.06(-0.36%) |
Feb 16, 2024 | 16.35 | 16.42 | 16.27 | 16.33 | 121,645 | -0.11(-0.66%) |
Feb 15, 2024 | 16.12 | 16.45 | 16.12 | 16.44 | 191,347 | +0.38(+2.38%) |
Feb 14, 2024 | 16.07 | 16.07 | 15.98 | 16.06 | 143,941 | +0.08(+0.49%) |
Feb 13, 2024 | 16.18 | 16.19 | 15.89 | 15.98 | 212,983 | -0.36(-2.22%) |
Feb 12, 2024 | 16.16 | 16.38 | 16.16 | 16.34 | 171,181 | +0.20(+1.21%) |
Feb 09, 2024 | 16.16 | 16.16 | 16.06 | 16.15 | 193,865 | -0.01(-0.06%) |
Feb 08, 2024 | 16.09 | 16.16 | 16.01 | 16.16 | 153,774 | +0.04(+0.24%) |
Feb 07, 2024 | 16.30 | 16.30 | 16.09 | 16.12 | 136,046 | -0.19(-1.14%) |
Feb 06, 2024 | 16.27 | 16.36 | 16.24 | 16.30 | 119,863 | +0.03(+0.18%) |
Feb 05, 2024 | 16.41 | 16.41 | 16.22 | 16.27 | 172,399 | -0.24(-1.47%) |
Feb 02, 2024 | 16.54 | 16.57 | 16.43 | 16.52 | 174,193 | -0.14(-0.82%) |
Feb 01, 2024 | 16.60 | 16.67 | 16.50 | 16.65 | 166,455 | +0.13(+0.81%) |
Jan 31, 2024 | 16.74 | 16.76 | 16.52 | 16.52 | 182,413 | -0.37(-2.18%) |
Jan 30, 2024 | 16.87 | 16.95 | 16.83 | 16.89 | 80,722 | -0.02(-0.12%) |
Jan 29, 2024 | 16.94 | 16.94 | 16.80 | 16.90 | 158,884 | -0.02(-0.12%) |
Jan 26, 2024 | 16.91 | 16.98 | 16.87 | 16.92 | 127,125 | +0.03(+0.17%) |
Jan 25, 2024 | 16.77 | 16.90 | 16.73 | 16.90 | 133,963 | +0.25(+1.52%) |
Jan 24, 2024 | 16.81 | 16.84 | 16.63 | 16.64 | 103,056 | -0.08(-0.47%) |
Jan 23, 2024 | 16.68 | 16.79 | 16.67 | 16.72 | 127,305 | +0.05(+0.29%) |
Jan 22, 2024 | 16.57 | 16.67 | 16.53 | 16.67 | 119,350 | +0.18(+1.06%) |
Jan 19, 2024 | 16.42 | 16.50 | 16.30 | 16.50 | 135,622 | +0.11(+0.65%) |
Jan 18, 2024 | 16.45 | 16.45 | 16.25 | 16.39 | 382,355 | -0.00(-0.03%) |
Jan 17, 2024 | 16.43 | 16.52 | 16.32 | 16.39 | 97,773 | -0.16(-0.97%) |
Jan 16, 2024 | 16.61 | 16.65 | 16.53 | 16.55 | 127,668 | -0.13(-0.76%) |
Jan 12, 2024 | 16.68 | 16.78 | 16.61 | 16.68 | 80,512 | +0.08(+0.47%) |
Jan 11, 2024 | 16.68 | 16.71 | 16.54 | 16.60 | 180,021 | -0.10(-0.58%) |
Jan 10, 2024 | 16.75 | 16.75 | 16.66 | 16.70 | 246,762 | -0.05(-0.29%) |
Jan 09, 2024 | 16.82 | 16.82 | 16.66 | 16.75 | 116,259 | -0.13(-0.75%) |
Jan 08, 2024 | 16.77 | 16.88 | 16.67 | 16.88 | 118,396 | +0.13(+0.76%) |
Jan 05, 2024 | 16.65 | 16.83 | 16.60 | 16.75 | 134,109 | +0.08(+0.47%) |
Jan 04, 2024 | 16.73 | 16.77 | 16.66 | 16.67 | 150,040 | -0.05(-0.29%) |
Jan 03, 2024 | 16.82 | 16.82 | 16.69 | 16.72 | 160,943 | -0.12(-0.69%) |
Jan 02, 2024 | 16.67 | 16.92 | 16.67 | 16.84 | 228,673 | +0.10(+0.58%) |
Dec 29, 2023 | 16.86 | 16.86 | 16.72 | 16.74 | 151,162 | -0.13(-0.75%) |
Dec 28, 2023 | 16.87 | 16.92 | 16.83 | 16.87 | 120,550 | -0.01(-0.09%) |
Dec 27, 2023 | 16.85 | 16.92 | 16.83 | 16.88 | 155,819 | +0.01(+0.06%) |
Dec 26, 2023 | 16.78 | 16.91 | 16.78 | 16.87 | 214,416 | +0.09(+0.52%) |
Dec 22, 2023 | 16.78 | 16.93 | 16.76 | 16.78 | 188,491 | +0.01(+0.06%) |
Dec 21, 2023 | 16.66 | 16.77 | 16.63 | 16.77 | 168,401 | +0.20(+1.23%) |
Dec 20, 2023 | 16.72 | 16.81 | 16.54 | 16.57 | 190,155 | -0.14(-0.81%) |
Dec 19, 2023 | 16.61 | 16.71 | 16.56 | 16.71 | 347,845 | +0.16(+0.97%) |
Dec 18, 2023 | 16.63 | 16.63 | 16.54 | 16.55 | 176,068 | -0.05(-0.32%) |
Dec 15, 2023 | 16.68 | 16.68 | 16.52 | 16.60 | 126,420 | -0.11(-0.64%) |
Dec 14, 2023 | 16.56 | 16.76 | 16.56 | 16.71 | 291,872 | +0.29(+1.77%) |
Dec 13, 2023 | 16.07 | 16.43 | 15.99 | 16.42 | 233,041 | +0.37(+2.29%) |
Dec 12, 2023 | 16.08 | 16.09 | 16.00 | 16.05 | 136,544 | -0.06(-0.36%) |
Dec 11, 2023 | 16.10 | 16.12 | 16.05 | 16.11 | 236,419 | +0.03(+0.18%) |
Dec 08, 2023 | 16.02 | 16.13 | 16.00 | 16.08 | 151,204 | +0.07(+0.42%) |
Dec 07, 2023 | 15.91 | 16.02 | 15.88 | 16.01 | 145,921 | +0.13(+0.79%) |
Dec 06, 2023 | 15.99 | 16.08 | 15.88 | 15.88 | 107,740 | -0.12(-0.73%) |
Dec 05, 2023 | 16.12 | 16.12 | 15.99 | 16.00 | 116,839 | -0.13(-0.81%) |
Dec 04, 2023 | 16.07 | 16.21 | 16.02 | 16.13 | 144,315 | -0.01(-0.06%) |