Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.70 | 18.05 | 17.65 | 17.93 | 1,890,708 | +0.10(+0.56%) |
Jun 13, 2024 | 17.54 | 17.89 | 17.46 | 17.83 | 1,646,866 | +0.26(+1.47%) |
Jun 12, 2024 | 17.46 | 17.94 | 17.46 | 17.57 | 1,427,480 | +0.53(+3.14%) |
Jun 11, 2024 | 17.04 | 17.16 | 17.02 | 17.04 | 640,675 | -0.16(-0.92%) |
Jun 10, 2024 | 17.26 | 17.35 | 17.02 | 17.20 | 739,017 | -0.24(-1.36%) |
Jun 07, 2024 | 17.48 | 17.56 | 17.38 | 17.43 | 575,537 | -0.20(-1.12%) |
Jun 06, 2024 | 17.52 | 17.72 | 17.48 | 17.63 | 390,534 | +0.07(+0.40%) |
Jun 05, 2024 | 17.76 | 17.76 | 17.55 | 17.56 | 416,732 | -0.13(-0.73%) |
Jun 04, 2024 | 17.77 | 17.81 | 17.61 | 17.69 | 678,450 | -0.14(-0.78%) |
Jun 03, 2024 | 17.75 | 17.90 | 17.64 | 17.83 | 1,309,387 | +0.27(+1.52%) |
May 31, 2024 | 17.08 | 17.57 | 17.08 | 17.56 | 1,184,443 | +0.53(+3.14%) |
May 30, 2024 | 16.86 | 17.05 | 16.86 | 17.03 | 432,409 | +0.28(+1.66%) |
May 29, 2024 | 16.68 | 16.78 | 16.61 | 16.75 | 539,205 | -0.08(-0.47%) |
May 28, 2024 | 16.90 | 17.00 | 16.81 | 16.83 | 996,462 | +0.03(+0.18%) |
May 24, 2024 | 17.02 | 17.06 | 16.78 | 16.80 | 420,639 | -0.10(-0.59%) |
May 23, 2024 | 17.08 | 17.08 | 16.83 | 16.90 | 560,181 | -0.21(-1.22%) |
May 22, 2024 | 17.06 | 17.27 | 17.05 | 17.11 | 586,236 | -0.03(-0.17%) |
May 21, 2024 | 17.08 | 17.21 | 17.06 | 17.14 | 388,805 | +0.04(+0.23%) |
May 20, 2024 | 17.36 | 17.44 | 17.04 | 17.10 | 757,145 | -0.31(-1.76%) |
May 17, 2024 | 17.30 | 17.44 | 17.17 | 17.40 | 462,394 | +0.16(+0.92%) |
May 16, 2024 | 17.25 | 17.29 | 17.13 | 17.25 | 455,964 | -0.02(-0.11%) |
May 15, 2024 | 17.41 | 17.48 | 17.25 | 17.27 | 695,525 | +0.06(+0.35%) |
May 14, 2024 | 17.30 | 17.36 | 17.04 | 17.21 | 1,118,286 | +0.07(+0.40%) |
May 13, 2024 | 17.12 | 17.15 | 16.99 | 17.14 | 878,695 | +0.14(+0.82%) |
May 10, 2024 | 16.97 | 17.04 | 16.93 | 17.00 | 897,207 | +0.00(+0.00%) |
May 09, 2024 | 16.94 | 17.06 | 16.82 | 17.00 | 968,627 | +0.11(+0.64%) |
May 08, 2024 | 16.92 | 17.01 | 16.82 | 16.89 | 925,838 | -0.24(-1.39%) |
May 07, 2024 | 16.94 | 17.66 | 16.93 | 17.13 | 2,089,532 | +0.21(+1.23%) |
May 06, 2024 | 16.97 | 17.01 | 16.78 | 16.92 | 461,039 | +0.08(+0.47%) |
May 03, 2024 | 17.23 | 17.32 | 16.70 | 16.84 | 638,933 | -0.14(-0.82%) |
May 02, 2024 | 17.04 | 17.23 | 16.92 | 16.98 | 1,436,972 | +0.14(+0.82%) |
May 01, 2024 | 16.56 | 17.06 | 16.53 | 16.84 | 1,605,005 | +0.27(+1.61%) |
Apr 30, 2024 | 16.42 | 16.67 | 16.41 | 16.57 | 611,313 | +0.06(+0.36%) |
Apr 29, 2024 | 16.47 | 16.60 | 16.46 | 16.51 | 489,839 | +0.16(+0.97%) |
Apr 26, 2024 | 16.43 | 16.62 | 16.35 | 16.35 | 430,963 | -0.07(-0.42%) |
Apr 25, 2024 | 16.44 | 16.52 | 16.34 | 16.42 | 593,779 | -0.14(-0.84%) |
Apr 24, 2024 | 16.54 | 16.65 | 16.46 | 16.56 | 880,722 | -0.10(-0.59%) |
Apr 23, 2024 | 16.39 | 16.73 | 16.36 | 16.66 | 609,085 | +0.28(+1.69%) |
Apr 22, 2024 | 16.22 | 16.38 | 16.18 | 16.38 | 1,455,299 | +0.17(+1.04%) |
Apr 19, 2024 | 16.07 | 16.46 | 16.04 | 16.22 | 1,429,225 | +0.17(+1.05%) |
Apr 18, 2024 | 15.93 | 16.08 | 15.75 | 16.05 | 691,292 | +0.19(+1.19%) |
Apr 17, 2024 | 15.89 | 16.05 | 15.81 | 15.86 | 612,814 | +0.04(+0.25%) |
Apr 16, 2024 | 15.92 | 15.96 | 15.66 | 15.82 | 686,431 | -0.24(-1.48%) |
Apr 15, 2024 | 16.22 | 16.25 | 15.88 | 16.06 | 1,270,497 | -0.07(-0.43%) |
Apr 12, 2024 | 15.92 | 16.14 | 15.92 | 16.13 | 675,990 | +0.14(+0.87%) |
Apr 11, 2024 | 15.86 | 16.14 | 15.77 | 15.99 | 1,256,857 | +0.21(+1.32%) |
Apr 10, 2024 | 16.33 | 16.33 | 15.70 | 15.78 | 1,418,798 | -0.87(-5.23%) |
Apr 09, 2024 | 16.59 | 16.65 | 16.45 | 16.65 | 609,583 | +0.07(+0.42%) |
Apr 08, 2024 | 16.55 | 16.66 | 16.52 | 16.58 | 689,748 | +0.11(+0.66%) |
Apr 05, 2024 | 16.43 | 16.52 | 16.30 | 16.47 | 372,481 | +0.03(+0.18%) |
Apr 04, 2024 | 16.68 | 16.75 | 16.35 | 16.44 | 547,906 | -0.08(-0.48%) |
Apr 03, 2024 | 16.36 | 16.55 | 16.33 | 16.52 | 634,368 | +0.10(+0.60%) |
Apr 02, 2024 | 16.65 | 16.67 | 16.38 | 16.42 | 991,735 | -0.37(-2.18%) |
Apr 01, 2024 | 17.09 | 17.09 | 16.75 | 16.79 | 600,616 | -0.32(-1.85%) |
Mar 28, 2024 | 16.97 | 17.02 | 17.02 | 17.11 | 926,051 | +0.23(+1.35%) |
Mar 27, 2024 | 16.46 | 16.91 | 16.39 | 16.88 | 1,000,891 | +0.59(+3.65%) |
Mar 26, 2024 | 16.46 | 16.50 | 16.28 | 16.28 | 475,583 | -0.12(-0.72%) |
Mar 25, 2024 | 16.69 | 16.74 | 16.37 | 16.40 | 684,772 | -0.25(-1.49%) |
Mar 22, 2024 | 17.06 | 17.07 | 16.64 | 16.65 | 1,033,519 | -0.40(-2.32%) |
Mar 21, 2024 | 16.79 | 17.10 | 16.73 | 17.05 | 1,382,395 | +0.35(+2.08%) |
Mar 20, 2024 | 16.37 | 16.84 | 16.32 | 16.70 | 928,717 | +0.21(+1.26%) |
Mar 19, 2024 | 16.39 | 16.59 | 16.34 | 16.49 | 1,051,332 | +0.11(+0.67%) |
Mar 18, 2024 | 16.30 | 16.44 | 16.24 | 16.38 | 777,971 | +0.07(+0.43%) |
Mar 15, 2024 | 16.22 | 16.41 | 16.14 | 16.31 | 1,629,400 | +0.01(+0.06%) |
Mar 14, 2024 | 16.47 | 16.52 | 16.15 | 16.30 | 1,026,579 | -0.28(-1.67%) |
Mar 13, 2024 | 16.67 | 16.80 | 16.54 | 16.58 | 817,989 | -0.14(-0.82%) |
Mar 12, 2024 | 16.78 | 16.81 | 16.60 | 16.72 | 481,313 | -0.09(-0.52%) |
Mar 11, 2024 | 16.76 | 16.85 | 16.66 | 16.81 | 398,307 | +0.02(+0.12%) |
Mar 08, 2024 | 16.93 | 17.03 | 16.68 | 16.79 | 508,762 | +0.05(+0.29%) |
Mar 07, 2024 | 16.78 | 16.85 | 16.68 | 16.74 | 1,016,107 | +0.08(+0.47%) |
Mar 06, 2024 | 16.74 | 16.82 | 16.52 | 16.66 | 469,346 | +0.04(+0.24%) |
Mar 05, 2024 | 16.76 | 16.86 | 16.52 | 16.62 | 590,318 | -0.23(-1.34%) |
Mar 04, 2024 | 16.68 | 16.87 | 16.59 | 16.85 | 581,100 | +0.11(+0.64%) |
Mar 01, 2024 | 16.73 | 16.80 | 16.49 | 16.74 | 652,579 | +0.06(+0.35%) |
Feb 29, 2024 | 16.85 | 16.86 | 16.57 | 16.68 | 621,080 | +0.02(+0.12%) |
Feb 28, 2024 | 16.45 | 16.84 | 16.42 | 16.66 | 692,585 | +0.04(+0.24%) |
Feb 27, 2024 | 16.65 | 16.69 | 16.53 | 16.62 | 803,710 | +0.08(+0.47%) |
Feb 26, 2024 | 16.57 | 16.67 | 16.46 | 16.54 | 625,797 | -0.11(-0.65%) |
Feb 23, 2024 | 16.70 | 16.74 | 16.59 | 16.65 | 695,641 | -0.11(-0.64%) |
Feb 22, 2024 | 16.76 | 16.81 | 16.65 | 16.76 | 1,188,185 | -0.05(-0.29%) |
Feb 21, 2024 | 16.75 | 16.93 | 16.69 | 16.81 | 1,141,010 | +0.06(+0.35%) |
Feb 20, 2024 | 16.82 | 16.99 | 16.73 | 16.75 | 1,215,299 | -0.24(-1.39%) |
Feb 16, 2024 | 16.94 | 17.32 | 16.83 | 16.98 | 1,652,584 | -0.18(-1.03%) |
Feb 15, 2024 | 17.02 | 17.21 | 17.01 | 17.16 | 1,180,832 | +0.14(+0.81%) |
Feb 14, 2024 | 17.54 | 17.61 | 16.80 | 17.02 | 1,613,432 | -0.16(-0.91%) |
Feb 13, 2024 | 16.91 | 17.27 | 16.68 | 17.18 | 2,377,741 | -0.23(-1.30%) |
Feb 12, 2024 | 17.26 | 17.45 | 17.18 | 17.41 | 1,358,658 | +0.21(+1.20%) |
Feb 09, 2024 | 17.20 | 17.22 | 16.99 | 17.20 | 670,565 | -0.03(-0.17%) |
Feb 08, 2024 | 17.00 | 17.27 | 16.92 | 17.23 | 1,779,650 | +0.26(+1.56%) |
Feb 07, 2024 | 17.06 | 17.10 | 16.92 | 16.96 | 700,326 | -0.10(-0.57%) |
Feb 06, 2024 | 16.57 | 17.09 | 16.54 | 17.06 | 816,594 | +0.44(+2.66%) |
Feb 05, 2024 | 16.64 | 16.83 | 16.50 | 16.62 | 629,166 | -0.30(-1.80%) |
Feb 02, 2024 | 16.83 | 17.07 | 16.67 | 16.93 | 678,239 | -0.20(-1.15%) |
Feb 01, 2024 | 16.91 | 17.12 | 16.75 | 17.12 | 926,374 | +0.19(+1.10%) |
Jan 31, 2024 | 17.26 | 17.40 | 16.90 | 16.93 | 869,879 | -0.32(-1.88%) |
Jan 30, 2024 | 17.31 | 17.43 | 17.19 | 17.26 | 765,585 | -0.15(-0.85%) |
Jan 29, 2024 | 17.28 | 17.43 | 17.16 | 17.41 | 677,935 | +0.09(+0.51%) |
Jan 26, 2024 | 17.57 | 17.58 | 17.27 | 17.32 | 587,903 | -0.14(-0.79%) |
Jan 25, 2024 | 17.24 | 17.46 | 17.16 | 17.45 | 1,012,986 | +0.49(+2.89%) |
Jan 24, 2024 | 17.41 | 17.41 | 16.90 | 16.96 | 953,686 | -0.21(-1.20%) |
Jan 23, 2024 | 17.33 | 17.33 | 17.04 | 17.17 | 769,616 | -0.02(-0.11%) |
Jan 22, 2024 | 17.25 | 17.43 | 17.12 | 17.19 | 734,933 | +0.05(+0.29%) |
Jan 19, 2024 | 17.09 | 17.23 | 16.90 | 17.14 | 863,614 | +0.17(+0.98%) |
Jan 18, 2024 | 17.15 | 17.15 | 16.82 | 16.97 | 576,519 | -0.13(-0.75%) |
Jan 17, 2024 | 17.02 | 17.32 | 16.92 | 17.10 | 743,403 | -0.22(-1.25%) |
Jan 16, 2024 | 17.37 | 17.47 | 17.20 | 17.32 | 856,512 | -0.22(-1.23%) |
Jan 12, 2024 | 17.75 | 17.77 | 17.45 | 17.53 | 587,892 | -0.01(-0.06%) |
Jan 11, 2024 | 17.57 | 17.68 | 17.46 | 17.54 | 759,085 | -0.16(-0.89%) |
Jan 10, 2024 | 17.62 | 17.76 | 17.62 | 17.70 | 877,150 | +0.02(+0.11%) |
Jan 09, 2024 | 17.48 | 17.69 | 17.46 | 17.68 | 907,774 | -0.07(-0.39%) |
Jan 08, 2024 | 17.64 | 17.84 | 17.57 | 17.75 | 779,074 | +0.14(+0.78%) |
Jan 05, 2024 | 17.61 | 17.86 | 17.50 | 17.61 | 1,118,486 | -0.14(-0.77%) |
Jan 04, 2024 | 17.71 | 17.83 | 17.50 | 17.75 | 2,356,705 | +0.15(+0.84%) |
Jan 03, 2024 | 17.71 | 17.75 | 17.43 | 17.60 | 1,146,293 | -0.29(-1.64%) |
Jan 02, 2024 | 17.76 | 18.04 | 17.72 | 17.90 | 1,014,234 | -0.05(-0.27%) |
Dec 29, 2023 | 18.18 | 18.26 | 17.94 | 17.94 | 835,043 | -0.35(-1.93%) |
Dec 28, 2023 | 18.15 | 18.36 | 18.15 | 18.30 | 637,829 | +0.04(+0.21%) |
Dec 27, 2023 | 18.29 | 18.33 | 18.13 | 18.26 | 700,044 | -0.04(-0.21%) |
Dec 26, 2023 | 18.18 | 18.39 | 18.08 | 18.30 | 1,035,731 | +0.19(+1.03%) |
Dec 22, 2023 | 18.28 | 18.43 | 18.04 | 18.11 | 1,096,281 | -0.03(-0.16%) |
Dec 21, 2023 | 18.33 | 18.33 | 17.99 | 18.14 | 1,179,888 | +0.25(+1.37%) |
Dec 20, 2023 | 18.06 | 18.40 | 17.90 | 17.90 | 1,525,525 | -0.17(-0.92%) |
Dec 19, 2023 | 18.05 | 18.15 | 17.86 | 18.06 | 1,893,054 | +0.06(+0.33%) |
Dec 18, 2023 | 18.31 | 18.31 | 17.95 | 18.00 | 1,264,986 | -0.15(-0.81%) |
Dec 15, 2023 | 18.32 | 18.37 | 17.93 | 18.15 | 2,792,457 | -0.17(-0.91%) |
Dec 14, 2023 | 18.13 | 18.33 | 17.76 | 18.32 | 2,062,630 | +0.75(+4.24%) |
Dec 13, 2023 | 16.81 | 17.71 | 16.67 | 17.57 | 1,224,938 | +0.77(+4.57%) |
Dec 12, 2023 | 16.76 | 16.89 | 16.66 | 16.80 | 709,267 | +0.03(+0.17%) |
Dec 11, 2023 | 16.94 | 16.96 | 16.65 | 16.78 | 1,458,068 | -0.15(-0.86%) |
Dec 08, 2023 | 16.83 | 16.93 | 16.64 | 16.92 | 687,533 | +0.06(+0.35%) |
Dec 07, 2023 | 16.85 | 16.97 | 16.72 | 16.86 | 1,163,471 | -0.01(-0.06%) |
Dec 06, 2023 | 17.08 | 17.21 | 16.85 | 16.87 | 843,310 | -0.08(-0.46%) |
Dec 05, 2023 | 17.09 | 17.09 | 16.83 | 16.95 | 711,966 | -0.19(-1.13%) |
Dec 04, 2023 | 16.78 | 17.16 | 16.74 | 17.14 | 830,585 | +0.29(+1.73%) |