Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 18.02 | 18.25 | 17.25 | 17.55 | 17,479 | -0.46(-2.55%) |
Jun 05, 2024 | 18.25 | 18.25 | 17.36 | 18.01 | 35,080 | -0.09(-0.50%) |
Jun 04, 2024 | 17.80 | 18.23 | 17.73 | 18.10 | 30,117 | +0.15(+0.84%) |
Jun 03, 2024 | 17.91 | 18.00 | 17.61 | 17.95 | 27,002 | +0.04(+0.22%) |
May 31, 2024 | 17.93 | 18.00 | 17.80 | 17.91 | 20,539 | +0.10(+0.56%) |
May 30, 2024 | 17.88 | 17.95 | 17.73 | 17.81 | 10,846 | +0.04(+0.23%) |
May 29, 2024 | 17.68 | 17.90 | 17.68 | 17.77 | 5,188 | -0.04(-0.22%) |
May 28, 2024 | 17.62 | 17.93 | 17.62 | 17.81 | 14,084 | +0.20(+1.14%) |
May 24, 2024 | 17.32 | 17.72 | 17.01 | 17.61 | 15,406 | +0.36(+2.09%) |
May 23, 2024 | 17.03 | 17.44 | 17.03 | 17.25 | 15,402 | +0.34(+2.01%) |
May 22, 2024 | 17.59 | 17.59 | 16.91 | 16.91 | 8,931 | -0.42(-2.42%) |
May 21, 2024 | 17.21 | 17.58 | 17.21 | 17.33 | 8,297 | +0.13(+0.76%) |
May 20, 2024 | 17.55 | 17.58 | 17.20 | 17.20 | 11,542 | -0.38(-2.16%) |
May 17, 2024 | 17.62 | 17.63 | 17.38 | 17.58 | 7,941 | -0.04(-0.23%) |
May 16, 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 2,695 | -0.08(-0.45%) |
May 15, 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 3,310 | +0.25(+1.43%) |
May 14, 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 3,318 | -0.15(-0.85%) |
May 13, 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 12,998 | -0.19(-1.07%) |
May 10, 2024 | 17.70 | 17.80 | 17.66 | 17.79 | 3,956 | -0.01(-0.06%) |
May 09, 2024 | 17.85 | 17.85 | 17.76 | 17.80 | 4,840 | +0.17(+0.96%) |
May 08, 2024 | 17.61 | 17.91 | 17.61 | 17.63 | 4,126 | +0.03(+0.17%) |
May 07, 2024 | 17.53 | 17.84 | 17.42 | 17.60 | 9,040 | +0.01(+0.06%) |
May 06, 2024 | 17.54 | 17.93 | 16.96 | 17.59 | 17,207 | -0.07(-0.40%) |
May 03, 2024 | 17.60 | 17.92 | 17.60 | 17.66 | 3,111 | +0.16(+0.91%) |
May 02, 2024 | 17.52 | 17.92 | 17.42 | 17.50 | 2,413 | -0.17(-0.96%) |
May 01, 2024 | 17.27 | 17.67 | 17.25 | 17.67 | 7,007 | +0.40(+2.32%) |
Apr 30, 2024 | 17.48 | 17.71 | 17.27 | 17.27 | 5,890 | -0.18(-1.03%) |
Apr 29, 2024 | 17.50 | 17.86 | 17.30 | 17.45 | 16,839 | -0.05(-0.29%) |
Apr 26, 2024 | 17.33 | 17.50 | 17.10 | 17.50 | 3,909 | +0.07(+0.40%) |
Apr 25, 2024 | 17.26 | 17.50 | 17.01 | 17.43 | 3,399 | -0.01(-0.06%) |
Apr 24, 2024 | 17.28 | 17.50 | 17.20 | 17.44 | 8,513 | +0.24(+1.40%) |
Apr 23, 2024 | 17.75 | 17.79 | 17.20 | 17.20 | 10,432 | -0.67(-3.75%) |
Apr 22, 2024 | 17.49 | 17.90 | 17.36 | 17.87 | 43,660 | +0.67(+3.90%) |
Apr 19, 2024 | 16.78 | 17.33 | 16.75 | 17.20 | 9,351 | +0.33(+1.96%) |
Apr 18, 2024 | 16.49 | 17.09 | 16.49 | 16.87 | 4,920 | +0.19(+1.14%) |
Apr 17, 2024 | 17.13 | 17.13 | 16.55 | 16.68 | 3,321 | -0.07(-0.42%) |
Apr 16, 2024 | 16.61 | 17.03 | 16.55 | 16.75 | 3,693 | -0.02(-0.12%) |
Apr 15, 2024 | 17.26 | 17.40 | 16.57 | 16.77 | 15,458 | -0.53(-3.06%) |
Apr 12, 2024 | 17.09 | 17.54 | 17.01 | 17.30 | 6,359 | -0.14(-0.80%) |
Apr 11, 2024 | 17.62 | 17.62 | 17.26 | 17.44 | 17,119 | -0.31(-1.75%) |
Apr 10, 2024 | 17.75 | 17.75 | 17.47 | 17.75 | 2,356 | +0.00(+0.00%) |
Apr 09, 2024 | 17.63 | 17.95 | 17.52 | 17.75 | 13,819 | -0.07(-0.39%) |
Apr 08, 2024 | 17.71 | 18.00 | 17.64 | 17.82 | 21,877 | +0.05(+0.28%) |
Apr 05, 2024 | 17.45 | 17.79 | 17.45 | 17.77 | 5,327 | -0.01(-0.06%) |
Apr 04, 2024 | 17.61 | 17.81 | 17.44 | 17.78 | 6,318 | +0.05(+0.28%) |
Apr 03, 2024 | 17.55 | 17.93 | 17.39 | 17.73 | 10,737 | -0.12(-0.67%) |
Apr 02, 2024 | 16.90 | 17.85 | 16.04 | 17.85 | 19,002 | +0.49(+2.82%) |
Apr 01, 2024 | 17.70 | 17.76 | 17.23 | 17.36 | 28,420 | -0.46(-2.58%) |
Mar 28, 2024 | 17.78 | 17.82 | 17.69 | 17.82 | 6,811 | -0.06(-0.34%) |
Mar 27, 2024 | 17.90 | 18.00 | 17.65 | 17.88 | 10,100 | +0.00(+0.00%) |
Mar 26, 2024 | 17.95 | 17.95 | 17.75 | 17.88 | 7,952 | +0.03(+0.17%) |
Mar 25, 2024 | 17.93 | 17.93 | 17.55 | 17.85 | 23,688 | -0.08(-0.45%) |
Mar 22, 2024 | 17.85 | 17.93 | 17.56 | 17.93 | 26,958 | +0.08(+0.45%) |
Mar 21, 2024 | 17.45 | 18.00 | 17.45 | 17.85 | 22,615 | -0.01(-0.06%) |
Mar 20, 2024 | 17.37 | 17.87 | 17.37 | 17.86 | 3,131 | +0.54(+3.12%) |
Mar 19, 2024 | 17.46 | 17.46 | 17.15 | 17.32 | 4,566 | +0.00(+0.03%) |
Mar 18, 2024 | 17.38 | 17.49 | 16.93 | 17.32 | 8,915 | +0.10(+0.55%) |
Mar 15, 2024 | 17.32 | 17.47 | 17.10 | 17.22 | 6,708 | -0.03(-0.17%) |
Mar 14, 2024 | 16.93 | 17.25 | 16.50 | 17.25 | 23,637 | +0.44(+2.62%) |
Mar 13, 2024 | 16.05 | 16.98 | 16.05 | 16.81 | 18,289 | +0.32(+1.94%) |
Mar 12, 2024 | 16.87 | 16.87 | 16.26 | 16.49 | 7,280 | -0.36(-2.14%) |
Mar 11, 2024 | 17.13 | 17.13 | 16.70 | 16.85 | 16,716 | -0.53(-3.05%) |
Mar 08, 2024 | 17.00 | 17.38 | 17.00 | 17.38 | 2,219 | +0.05(+0.29%) |
Mar 07, 2024 | 17.50 | 17.50 | 17.04 | 17.33 | 9,093 | -0.12(-0.66%) |
Mar 06, 2024 | 17.73 | 17.73 | 17.29 | 17.45 | 2,782 | +0.14(+0.84%) |
Mar 05, 2024 | 17.34 | 17.51 | 17.07 | 17.30 | 9,968 | +0.16(+0.93%) |
Mar 04, 2024 | 17.49 | 17.99 | 16.45 | 17.14 | 44,776 | -0.08(-0.46%) |
Mar 01, 2024 | 17.69 | 17.75 | 17.13 | 17.22 | 6,429 | -0.36(-2.05%) |
Feb 29, 2024 | 17.67 | 17.67 | 17.22 | 17.58 | 4,147 | +0.07(+0.40%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.27 | 17.51 | 5,615 | +0.07(+0.40%) |
Feb 27, 2024 | 17.49 | 17.59 | 17.36 | 17.44 | 9,309 | -0.06(-0.34%) |
Feb 26, 2024 | 17.26 | 17.50 | 16.80 | 17.50 | 8,478 | +0.01(+0.06%) |
Feb 23, 2024 | 17.49 | 17.49 | 17.18 | 17.49 | 7,170 | +0.18(+1.04%) |
Feb 22, 2024 | 17.41 | 17.48 | 17.23 | 17.31 | 10,346 | -0.07(-0.40%) |
Feb 21, 2024 | 17.46 | 17.46 | 17.17 | 17.38 | 1,844 | +0.11(+0.64%) |
Feb 20, 2024 | 17.50 | 17.50 | 17.01 | 17.27 | 5,835 | -0.23(-1.31%) |
Feb 16, 2024 | 17.64 | 17.64 | 17.31 | 17.50 | 12,396 | -0.15(-0.85%) |
Feb 15, 2024 | 17.76 | 17.89 | 17.45 | 17.65 | 14,365 | -0.11(-0.62%) |
Feb 14, 2024 | 17.00 | 17.76 | 17.00 | 17.76 | 8,759 | +0.42(+2.42%) |
Feb 13, 2024 | 17.20 | 17.38 | 17.01 | 17.34 | 9,270 | -0.05(-0.29%) |
Feb 12, 2024 | 17.42 | 17.58 | 17.20 | 17.39 | 8,936 | -0.19(-1.08%) |
Feb 09, 2024 | 17.43 | 17.60 | 17.32 | 17.58 | 6,891 | +0.09(+0.51%) |
Feb 08, 2024 | 17.50 | 17.50 | 17.23 | 17.49 | 3,420 | -0.11(-0.63%) |
Feb 07, 2024 | 17.50 | 17.60 | 17.34 | 17.60 | 9,229 | +0.00(+0.00%) |
Feb 06, 2024 | 17.83 | 17.84 | 17.26 | 17.60 | 20,074 | -0.20(-1.12%) |
Feb 05, 2024 | 17.95 | 18.00 | 17.29 | 17.80 | 39,469 | -0.20(-1.11%) |
Feb 02, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 12,636 | +0.12(+0.67%) |
Feb 01, 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 7,911 | +0.25(+1.42%) |
Jan 31, 2024 | 17.90 | 18.00 | 17.57 | 17.63 | 8,089 | -0.05(-0.30%) |
Jan 30, 2024 | 17.71 | 17.94 | 17.66 | 17.68 | 1,927 | -0.32(-1.76%) |
Jan 29, 2024 | 17.99 | 18.07 | 17.62 | 18.00 | 10,623 | +0.02(+0.11%) |
Jan 26, 2024 | 17.70 | 17.98 | 17.70 | 17.98 | 2,738 | -0.02(-0.11%) |
Jan 25, 2024 | 17.99 | 18.00 | 17.51 | 18.00 | 6,144 | +0.03(+0.17%) |
Jan 24, 2024 | 17.62 | 18.19 | 17.50 | 17.97 | 14,070 | +0.42(+2.39%) |
Jan 23, 2024 | 18.05 | 18.05 | 17.50 | 17.55 | 11,136 | -0.45(-2.50%) |
Jan 22, 2024 | 17.97 | 18.83 | 17.70 | 18.00 | 21,431 | +0.30(+1.69%) |
Jan 19, 2024 | 17.12 | 17.99 | 17.12 | 17.70 | 12,913 | +0.48(+2.79%) |
Jan 18, 2024 | 17.46 | 17.80 | 16.58 | 17.22 | 44,603 | -0.24(-1.37%) |
Jan 17, 2024 | 16.97 | 17.47 | 16.83 | 17.46 | 7,128 | +0.60(+3.56%) |
Jan 16, 2024 | 17.46 | 17.46 | 16.52 | 16.86 | 23,479 | -0.14(-0.82%) |
Jan 12, 2024 | 17.10 | 17.23 | 16.92 | 17.00 | 18,927 | -0.20(-1.16%) |
Jan 11, 2024 | 17.00 | 17.94 | 17.00 | 17.20 | 17,537 | +0.07(+0.41%) |
Jan 10, 2024 | 17.00 | 18.35 | 17.00 | 17.13 | 8,162 | -0.05(-0.29%) |
Jan 09, 2024 | 16.70 | 17.18 | 16.54 | 17.18 | 5,022 | +0.16(+0.94%) |
Jan 08, 2024 | 16.89 | 17.07 | 16.64 | 17.02 | 14,524 | -0.04(-0.23%) |
Jan 05, 2024 | 17.16 | 17.16 | 17.00 | 17.06 | 7,980 | +0.21(+1.25%) |
Jan 04, 2024 | 16.50 | 17.30 | 16.50 | 16.85 | 11,264 | +0.36(+2.18%) |
Jan 03, 2024 | 16.15 | 16.50 | 16.10 | 16.49 | 13,591 | +0.39(+2.42%) |
Jan 02, 2024 | 16.02 | 16.28 | 16.02 | 16.10 | 4,659 | -0.16(-0.98%) |
Dec 29, 2023 | 16.50 | 16.50 | 16.04 | 16.26 | 3,279 | +0.00(+0.00%) |
Dec 28, 2023 | 16.20 | 16.50 | 16.20 | 16.26 | 3,341 | +0.06(+0.37%) |
Dec 27, 2023 | 16.25 | 16.49 | 16.13 | 16.20 | 9,725 | +0.02(+0.09%) |
Dec 26, 2023 | 16.17 | 16.24 | 15.79 | 16.18 | 13,321 | +0.11(+0.65%) |
Dec 22, 2023 | 15.62 | 16.19 | 15.62 | 16.08 | 18,638 | +0.03(+0.19%) |
Dec 21, 2023 | 16.00 | 16.19 | 15.75 | 16.05 | 4,130 | +0.09(+0.56%) |
Dec 20, 2023 | 16.14 | 16.24 | 15.65 | 15.96 | 8,741 | -0.18(-1.12%) |
Dec 19, 2023 | 16.38 | 16.84 | 16.05 | 16.14 | 16,487 | +0.14(+0.88%) |
Dec 18, 2023 | 15.51 | 16.63 | 15.11 | 16.00 | 28,990 | +0.17(+1.07%) |
Dec 15, 2023 | 15.67 | 15.83 | 15.43 | 15.83 | 10,441 | +0.18(+1.15%) |
Dec 14, 2023 | 14.87 | 15.83 | 14.87 | 15.65 | 22,200 | +0.49(+3.23%) |
Dec 13, 2023 | 14.84 | 15.38 | 14.84 | 15.16 | 21,002 | +0.26(+1.74%) |
Dec 12, 2023 | 14.84 | 15.24 | 14.60 | 14.90 | 7,055 | -0.11(-0.73%) |
Dec 11, 2023 | 15.19 | 15.42 | 14.90 | 15.01 | 24,689 | +0.02(+0.13%) |
Dec 08, 2023 | 14.96 | 15.19 | 14.83 | 14.99 | 13,593 | +0.05(+0.33%) |
Dec 07, 2023 | 15.15 | 15.61 | 14.55 | 14.94 | 38,631 | -0.22(-1.45%) |
Dec 06, 2023 | 15.00 | 15.75 | 14.34 | 15.16 | 40,620 | +1.16(+8.29%) |
Dec 05, 2023 | 14.38 | 14.56 | 14.00 | 14.00 | 11,406 | -0.36(-2.51%) |
Dec 04, 2023 | 14.41 | 14.86 | 14.36 | 14.36 | 7,560 | -0.04(-0.28%) |