Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.70 | 17.00 | 16.63 | 16.90 | 1,214,185 | +0.01(+0.06%) |
Jun 06, 2024 | 16.82 | 16.94 | 16.78 | 16.89 | 1,115,909 | +0.03(+0.18%) |
Jun 05, 2024 | 16.89 | 16.92 | 16.64 | 16.86 | 1,274,027 | +0.01(+0.06%) |
Jun 04, 2024 | 16.70 | 16.94 | 16.43 | 16.85 | 3,319,740 | +0.10(+0.60%) |
Jun 03, 2024 | 17.01 | 17.01 | 16.62 | 16.75 | 3,609,837 | -0.26(-1.53%) |
May 31, 2024 | 16.84 | 17.07 | 16.83 | 17.01 | 1,459,110 | +0.10(+0.59%) |
May 30, 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 832,940 | +0.16(+0.96%) |
May 29, 2024 | 16.88 | 16.89 | 16.67 | 16.75 | 1,544,835 | -0.17(-1.00%) |
May 28, 2024 | 17.11 | 17.29 | 16.82 | 16.92 | 3,004,627 | -0.13(-0.76%) |
May 24, 2024 | 17.13 | 17.25 | 17.04 | 17.05 | 1,450,505 | -0.04(-0.23%) |
May 23, 2024 | 17.29 | 17.38 | 17.03 | 17.09 | 2,187,735 | -0.13(-0.75%) |
May 22, 2024 | 17.54 | 17.54 | 17.15 | 17.22 | 1,617,755 | -0.37(-2.10%) |
May 21, 2024 | 17.36 | 17.60 | 17.32 | 17.59 | 1,986,649 | +0.11(+0.63%) |
May 20, 2024 | 17.27 | 17.48 | 17.23 | 17.48 | 2,411,368 | +0.11(+0.63%) |
May 17, 2024 | 17.00 | 17.39 | 16.96 | 17.37 | 3,030,635 | +0.36(+2.12%) |
May 16, 2024 | 17.29 | 17.38 | 17.01 | 17.01 | 4,439,292 | -0.30(-1.73%) |
May 15, 2024 | 17.55 | 17.56 | 17.23 | 17.31 | 2,628,923 | -0.14(-0.80%) |
May 14, 2024 | 17.31 | 17.45 | 17.23 | 17.45 | 1,513,145 | +0.10(+0.58%) |
May 13, 2024 | 17.75 | 17.82 | 17.28 | 17.35 | 1,969,367 | -0.29(-1.64%) |
May 10, 2024 | 17.81 | 17.83 | 17.55 | 17.64 | 1,596,646 | -0.14(-0.79%) |
May 09, 2024 | 17.68 | 17.81 | 17.64 | 17.78 | 2,211,731 | +0.12(+0.68%) |
May 08, 2024 | 17.36 | 17.73 | 17.31 | 17.66 | 3,234,426 | +0.17(+0.97%) |
May 07, 2024 | 17.61 | 17.72 | 17.37 | 17.49 | 2,301,204 | -0.12(-0.68%) |
May 06, 2024 | 17.61 | 17.68 | 17.34 | 17.61 | 4,022,552 | +0.12(+0.69%) |
May 03, 2024 | 17.23 | 17.66 | 17.02 | 17.49 | 5,599,910 | +0.26(+1.51%) |
May 02, 2024 | 16.95 | 17.28 | 16.95 | 17.23 | 3,148,261 | +0.30(+1.77%) |
May 01, 2024 | 17.21 | 17.29 | 16.82 | 16.93 | 4,188,336 | -0.30(-1.74%) |
Apr 30, 2024 | 17.62 | 17.70 | 17.21 | 17.23 | 3,368,061 | -0.48(-2.72%) |
Apr 29, 2024 | 17.52 | 17.73 | 17.52 | 17.71 | 2,964,610 | +0.16(+0.90%) |
Apr 26, 2024 | 17.75 | 17.79 | 17.50 | 17.56 | 2,693,331 | -0.20(-1.11%) |
Apr 25, 2024 | 17.88 | 17.94 | 17.69 | 17.75 | 3,205,061 | -0.18(-0.99%) |
Apr 24, 2024 | 17.75 | 17.93 | 17.60 | 17.93 | 3,578,757 | +0.20(+1.11%) |
Apr 23, 2024 | 17.59 | 17.85 | 17.50 | 17.73 | 5,423,116 | +0.15(+0.84%) |
Apr 22, 2024 | 17.62 | 17.66 | 17.41 | 17.58 | 4,182,653 | -0.04(-0.22%) |
Apr 19, 2024 | 17.37 | 17.72 | 17.34 | 17.62 | 3,447,585 | +0.25(+1.41%) |
Apr 18, 2024 | 17.12 | 17.56 | 17.07 | 17.38 | 5,398,495 | +0.32(+1.90%) |
Apr 17, 2024 | 17.00 | 17.06 | 16.81 | 17.05 | 4,799,945 | +0.10(+0.58%) |
Apr 16, 2024 | 17.25 | 17.28 | 16.85 | 16.96 | 6,815,616 | -0.25(-1.43%) |
Apr 15, 2024 | 17.50 | 17.61 | 17.20 | 17.20 | 4,792,718 | -0.24(-1.35%) |
Apr 12, 2024 | 17.70 | 17.94 | 17.36 | 17.44 | 6,624,437 | -0.23(-1.28%) |
Apr 11, 2024 | 17.83 | 17.83 | 17.51 | 17.66 | 5,144,306 | -0.15(-0.83%) |
Apr 10, 2024 | 18.17 | 18.17 | 17.80 | 17.81 | 6,104,740 | -0.39(-2.16%) |
Apr 09, 2024 | 18.65 | 18.66 | 18.17 | 18.20 | 6,195,275 | -0.34(-1.85%) |
Apr 08, 2024 | 18.26 | 18.69 | 18.26 | 18.55 | 4,665,891 | +0.31(+1.72%) |
Apr 05, 2024 | 17.96 | 18.30 | 17.94 | 18.23 | 3,806,692 | +0.27(+1.48%) |
Apr 04, 2024 | 17.89 | 18.19 | 17.88 | 17.97 | 3,672,361 | +0.13(+0.72%) |
Apr 03, 2024 | 17.57 | 17.97 | 17.57 | 17.84 | 5,098,790 | +0.34(+1.96%) |
Apr 02, 2024 | 17.48 | 17.54 | 17.35 | 17.50 | 3,871,978 | +0.11(+0.62%) |
Apr 01, 2024 | 17.34 | 17.48 | 17.22 | 17.39 | 3,404,895 | +0.14(+0.80%) |
Mar 28, 2024 | 17.07 | 17.27 | 17.27 | 17.25 | 3,231,529 | +0.25(+1.44%) |
Mar 27, 2024 | 16.82 | 17.02 | 16.77 | 17.01 | 2,584,438 | +0.24(+1.41%) |
Mar 26, 2024 | 16.87 | 16.96 | 16.75 | 16.77 | 2,727,034 | -0.09(-0.52%) |
Mar 25, 2024 | 16.84 | 17.04 | 16.80 | 16.86 | 3,627,731 | +0.05(+0.29%) |
Mar 22, 2024 | 17.09 | 17.09 | 16.80 | 16.81 | 3,041,436 | -0.26(-1.50%) |
Mar 21, 2024 | 17.04 | 17.11 | 16.94 | 17.06 | 3,055,333 | +0.09(+0.52%) |
Mar 20, 2024 | 16.83 | 17.00 | 16.83 | 16.98 | 1,651,393 | +0.11(+0.64%) |
Mar 19, 2024 | 16.75 | 16.89 | 16.72 | 16.87 | 1,689,317 | +0.10(+0.59%) |
Mar 18, 2024 | 16.52 | 16.77 | 16.52 | 16.77 | 1,955,810 | +0.18(+1.07%) |
Mar 15, 2024 | 16.44 | 16.62 | 16.36 | 16.59 | 2,902,841 | +0.30(+1.87%) |
Mar 14, 2024 | 16.64 | 16.64 | 16.28 | 16.29 | 2,793,398 | -0.28(-1.66%) |
Mar 13, 2024 | 16.53 | 16.72 | 16.46 | 16.56 | 2,220,914 | +0.11(+0.66%) |
Mar 12, 2024 | 16.29 | 16.53 | 16.28 | 16.45 | 2,155,309 | +0.12(+0.72%) |
Mar 11, 2024 | 16.41 | 16.45 | 16.24 | 16.34 | 2,042,344 | -0.09(-0.54%) |
Mar 08, 2024 | 16.54 | 16.58 | 16.42 | 16.43 | 1,619,496 | -0.11(-0.65%) |
Mar 07, 2024 | 16.45 | 16.55 | 16.42 | 16.53 | 3,941,634 | +0.04(+0.24%) |
Mar 06, 2024 | 16.38 | 16.56 | 16.36 | 16.49 | 2,264,562 | +0.14(+0.84%) |
Mar 05, 2024 | 16.24 | 16.47 | 16.24 | 16.36 | 1,970,506 | +0.04(+0.24%) |
Mar 04, 2024 | 16.25 | 16.43 | 16.25 | 16.32 | 1,757,604 | +0.02(+0.12%) |
Mar 01, 2024 | 16.26 | 16.42 | 16.16 | 16.30 | 2,456,432 | +0.17(+1.04%) |
Feb 29, 2024 | 16.11 | 16.28 | 16.06 | 16.13 | 2,031,304 | +0.07(+0.43%) |
Feb 28, 2024 | 16.10 | 16.22 | 16.01 | 16.06 | 2,318,386 | -0.01(-0.06%) |
Feb 27, 2024 | 15.95 | 16.15 | 15.92 | 16.07 | 3,508,601 | +0.17(+1.05%) |
Feb 26, 2024 | 16.02 | 16.08 | 15.90 | 15.90 | 2,980,732 | -0.17(-1.04%) |
Feb 23, 2024 | 16.20 | 16.28 | 16.05 | 16.07 | 3,115,942 | -0.14(-0.85%) |
Feb 22, 2024 | 16.21 | 16.37 | 16.07 | 16.21 | 3,092,012 | -0.02(-0.12%) |
Feb 21, 2024 | 15.94 | 16.26 | 15.94 | 16.23 | 3,051,731 | +0.28(+1.79%) |
Feb 20, 2024 | 15.90 | 15.96 | 15.76 | 15.94 | 3,639,623 | +0.10(+0.62%) |
Feb 16, 2024 | 15.52 | 15.94 | 15.52 | 15.85 | 3,074,914 | +0.27(+1.70%) |
Feb 15, 2024 | 15.36 | 15.72 | 15.36 | 15.58 | 2,807,250 | +0.22(+1.41%) |
Feb 14, 2024 | 15.50 | 15.57 | 15.35 | 15.36 | 1,700,310 | +0.01(+0.06%) |
Feb 13, 2024 | 15.37 | 15.50 | 15.26 | 15.35 | 2,523,300 | -0.14(-0.89%) |
Feb 12, 2024 | 15.21 | 15.54 | 15.18 | 15.49 | 4,076,328 | +0.36(+2.40%) |
Feb 09, 2024 | 15.33 | 15.43 | 14.76 | 15.13 | 7,834,138 | +0.05(+0.33%) |
Feb 08, 2024 | 15.10 | 15.20 | 15.05 | 15.08 | 4,985,823 | +0.00(+0.00%) |
Feb 07, 2024 | 14.93 | 15.09 | 14.87 | 15.08 | 2,570,857 | +0.18(+1.19%) |
Feb 06, 2024 | 15.09 | 15.17 | 14.87 | 14.90 | 3,992,821 | -0.13(-0.85%) |
Feb 05, 2024 | 15.00 | 15.08 | 14.80 | 15.03 | 4,564,677 | +0.03(+0.20%) |
Feb 02, 2024 | 15.22 | 15.27 | 14.96 | 15.00 | 5,042,534 | -0.22(-1.42%) |
Feb 01, 2024 | 15.21 | 15.46 | 15.09 | 15.22 | 8,558,988 | +0.05(+0.32%) |
Jan 31, 2024 | 15.41 | 15.50 | 15.17 | 15.17 | 4,534,445 | -0.35(-2.28%) |
Jan 30, 2024 | 15.54 | 15.63 | 15.41 | 15.52 | 5,379,483 | -0.08(-0.52%) |
Jan 29, 2024 | 15.76 | 15.76 | 15.57 | 15.60 | 4,471,089 | -0.10(-0.61%) |
Jan 26, 2024 | 15.46 | 15.71 | 15.44 | 15.70 | 3,384,677 | +0.25(+1.62%) |
Jan 25, 2024 | 15.33 | 15.47 | 15.26 | 15.45 | 3,152,529 | +0.29(+1.91%) |
Jan 24, 2024 | 15.18 | 15.27 | 15.12 | 15.16 | 1,438,398 | +0.07(+0.45%) |
Jan 23, 2024 | 15.27 | 15.31 | 15.03 | 15.09 | 2,042,295 | -0.23(-1.51%) |
Jan 22, 2024 | 15.05 | 15.43 | 15.05 | 15.32 | 3,279,878 | +0.28(+1.86%) |
Jan 19, 2024 | 15.02 | 15.07 | 14.95 | 15.04 | 1,725,464 | +0.05(+0.32%) |
Jan 18, 2024 | 14.91 | 15.10 | 14.87 | 15.00 | 2,749,204 | +0.07(+0.45%) |
Jan 17, 2024 | 14.99 | 15.06 | 14.80 | 14.93 | 3,273,217 | -0.14(-0.96%) |
Jan 16, 2024 | 15.20 | 15.27 | 14.94 | 15.07 | 4,231,837 | -0.13(-0.82%) |
Jan 12, 2024 | 15.17 | 15.20 | 15.01 | 15.20 | 1,985,322 | +0.27(+1.81%) |
Jan 11, 2024 | 14.98 | 15.01 | 14.83 | 14.93 | 2,029,728 | +0.00(+0.00%) |
Jan 10, 2024 | 14.97 | 15.03 | 14.90 | 14.93 | 5,875,820 | +0.00(+0.00%) |
Jan 09, 2024 | 14.83 | 14.93 | 14.75 | 14.93 | 2,365,286 | +0.14(+0.98%) |
Jan 08, 2024 | 14.69 | 14.81 | 14.58 | 14.78 | 3,201,314 | -0.04(-0.26%) |
Jan 05, 2024 | 14.83 | 14.97 | 14.76 | 14.82 | 2,628,395 | +0.08(+0.52%) |
Jan 04, 2024 | 14.92 | 14.97 | 14.75 | 14.75 | 2,201,722 | -0.10(-0.65%) |
Jan 03, 2024 | 14.69 | 14.91 | 14.69 | 14.84 | 2,095,145 | +0.11(+0.72%) |
Jan 02, 2024 | 14.59 | 14.74 | 14.57 | 14.74 | 4,006,877 | +0.14(+0.99%) |
Dec 29, 2023 | 14.59 | 14.60 | 14.50 | 14.59 | 1,701,708 | +0.04(+0.26%) |
Dec 28, 2023 | 14.54 | 14.63 | 14.50 | 14.55 | 1,989,957 | -0.04(-0.26%) |
Dec 27, 2023 | 14.55 | 14.64 | 14.50 | 14.59 | 2,280,269 | +0.01(+0.07%) |
Dec 26, 2023 | 14.54 | 14.63 | 14.50 | 14.58 | 1,699,996 | +0.05(+0.33%) |
Dec 22, 2023 | 14.58 | 14.72 | 14.53 | 14.53 | 2,104,030 | +0.00(+0.00%) |
Dec 21, 2023 | 14.51 | 14.64 | 14.50 | 14.53 | 2,549,227 | +0.03(+0.20%) |
Dec 20, 2023 | 14.54 | 14.65 | 14.50 | 14.50 | 3,945,004 | -0.02(-0.13%) |
Dec 19, 2023 | 14.39 | 14.60 | 14.36 | 14.52 | 3,080,760 | +0.09(+0.60%) |
Dec 18, 2023 | 14.45 | 14.52 | 14.32 | 14.44 | 3,846,126 | +0.13(+0.87%) |
Dec 15, 2023 | 14.42 | 14.59 | 14.26 | 14.31 | 24,790,684 | -0.18(-1.26%) |
Dec 14, 2023 | 14.45 | 14.60 | 14.41 | 14.50 | 4,226,784 | +0.15(+1.07%) |
Dec 13, 2023 | 13.99 | 14.36 | 13.93 | 14.34 | 4,507,256 | +0.30(+2.13%) |
Dec 12, 2023 | 14.22 | 14.22 | 13.94 | 14.04 | 4,846,288 | -0.24(-1.69%) |
Dec 11, 2023 | 14.36 | 14.41 | 14.25 | 14.28 | 4,432,330 | -0.04(-0.27%) |
Dec 08, 2023 | 14.45 | 14.46 | 14.23 | 14.32 | 4,531,076 | -0.08(-0.54%) |
Dec 07, 2023 | 14.74 | 14.84 | 14.35 | 14.40 | 3,346,242 | -0.25(-1.71%) |
Dec 06, 2023 | 14.94 | 14.97 | 14.63 | 14.65 | 3,382,853 | -0.29(-1.93%) |
Dec 05, 2023 | 15.14 | 15.16 | 14.90 | 14.94 | 1,973,788 | -0.28(-1.84%) |
Dec 04, 2023 | 15.26 | 15.33 | 15.12 | 15.22 | 2,868,077 | -0.12(-0.75%) |