Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.56 | 16.56 | 16.55 | 16.55 | 2,970 | -0.05(-0.32%) |
May 19, 2024 | 16.62 | 16.61 | 16.60 | 16.60 | 870 | -0.00(-0.02%) |
May 17, 2024 | 16.69 | 16.72 | 16.60 | 16.61 | 44,363 | -0.07(-0.42%) |
May 16, 2024 | 16.69 | 16.69 | 16.68 | 16.68 | 2,356 | -0.01(-0.04%) |
May 15, 2024 | 16.68 | 16.69 | 16.68 | 16.68 | 2,745 | -0.16(-0.97%) |
May 14, 2024 | 16.85 | 16.85 | 16.84 | 16.85 | 2,468 | +0.05(+0.27%) |
May 13, 2024 | 16.81 | 16.81 | 16.80 | 16.80 | 2,388 | +0.02(+0.13%) |
May 12, 2024 | 16.77 | 16.78 | 16.78 | 16.78 | 691 | +0.00(+0.02%) |
May 10, 2024 | 16.78 | 16.81 | 16.72 | 16.78 | 47,034 | -0.01(-0.07%) |
May 09, 2024 | 16.78 | 16.80 | 16.79 | 16.79 | 2,772 | -0.13(-0.76%) |
May 08, 2024 | 16.90 | 16.92 | 16.90 | 16.92 | 3,574 | +0.00(+0.03%) |
May 07, 2024 | 16.90 | 16.91 | 16.90 | 16.91 | 2,755 | +0.03(+0.18%) |
May 06, 2024 | 16.88 | 16.89 | 16.88 | 16.88 | 2,529 | -0.09(-0.51%) |
May 05, 2024 | 17.02 | 16.98 | 16.97 | 16.97 | 1,004 | -0.00(-0.02%) |
May 03, 2024 | 16.98 | 17.03 | 16.83 | 16.97 | 60,290 | -0.00(-0.03%) |
May 02, 2024 | 16.98 | 16.99 | 16.97 | 16.98 | 3,305 | +0.03(+0.19%) |
May 01, 2024 | 16.99 | 17.00 | 16.94 | 16.94 | 2,810 | -0.20(-1.17%) |
Apr 30, 2024 | 17.14 | 17.16 | 17.14 | 17.15 | 2,584 | +0.13(+0.77%) |
Apr 29, 2024 | 17.01 | 17.02 | 17.01 | 17.01 | 2,376 | -0.16(-0.90%) |
Apr 28, 2024 | 17.16 | 17.17 | 17.15 | 17.17 | 1,380 | +0.01(+0.04%) |
Apr 26, 2024 | 17.21 | 17.28 | 17.12 | 17.16 | 57,310 | -0.04(-0.26%) |
Apr 25, 2024 | 17.21 | 17.21 | 17.19 | 17.21 | 2,746 | +0.12(+0.73%) |
Apr 24, 2024 | 17.07 | 17.09 | 17.07 | 17.08 | 2,919 | +0.11(+0.67%) |
Apr 23, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 2,885 | -0.17(-1.02%) |
Apr 22, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 2,866 | +0.03(+0.20%) |
Apr 21, 2024 | 17.09 | 17.11 | 17.08 | 17.11 | 1,530 | +0.02(+0.10%) |
Apr 19, 2024 | 17.07 | 17.85 | 17.07 | 17.09 | 64,539 | +0.01(+0.08%) |
Apr 18, 2024 | 17.07 | 17.08 | 17.07 | 17.08 | 2,458 | +0.11(+0.67%) |
Apr 17, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 2,710 | -0.09(-0.51%) |
Apr 16, 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 2,659 | +0.34(+2.03%) |
Apr 15, 2024 | 16.72 | 16.72 | 16.71 | 16.71 | 2,316 | +0.10(+0.58%) |
Apr 14, 2024 | 16.68 | 16.68 | 16.62 | 16.62 | 1,348 | -0.03(-0.16%) |
Apr 12, 2024 | 16.44 | 16.74 | 16.43 | 16.64 | 54,997 | +0.21(+1.25%) |
Apr 11, 2024 | 16.44 | 16.44 | 16.43 | 16.44 | 2,345 | -0.02(-0.13%) |
Apr 10, 2024 | 16.44 | 16.46 | 16.45 | 16.46 | 2,372 | +0.07(+0.45%) |
Apr 09, 2024 | 16.39 | 16.39 | 16.38 | 16.39 | 2,593 | +0.06(+0.34%) |
Apr 08, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 2,909 | -0.13(-0.80%) |
Apr 07, 2024 | 16.46 | 16.47 | 16.46 | 16.46 | 1,041 | +0.01(+0.05%) |
Apr 05, 2024 | 16.59 | 16.60 | 16.44 | 16.45 | 52,022 | -0.13(-0.78%) |
Apr 04, 2024 | 16.59 | 16.59 | 16.58 | 16.58 | 2,493 | +0.04(+0.23%) |
Apr 03, 2024 | 16.54 | 16.55 | 16.54 | 16.54 | 2,148 | -0.02(-0.10%) |
Apr 02, 2024 | 16.55 | 16.57 | 16.55 | 16.56 | 2,356 | -0.07(-0.39%) |
Apr 01, 2024 | 16.61 | 16.63 | 16.62 | 16.63 | 2,282 | +0.06(+0.36%) |
Mar 31, 2024 | 16.60 | 16.59 | 16.57 | 16.57 | 1,041 | -0.00(-0.01%) |
Mar 29, 2024 | 16.62 | 16.63 | 16.56 | 16.57 | 21,779 | -0.04(-0.26%) |
Mar 28, 2024 | 16.61 | 16.61 | 16.61 | 296 | +0.04(+0.26%) | |
Mar 27, 2024 | 16.54 | 16.57 | 16.57 | 16.57 | 2,815 | -0.08(-0.48%) |
Mar 26, 2024 | 16.65 | 16.65 | 16.65 | 345 | -0.04(-0.25%) | |
Mar 25, 2024 | 16.67 | 16.69 | 16.69 | 16.69 | 2,817 | -0.07(-0.42%) |
Mar 24, 2024 | 16.77 | 16.76 | 16.76 | 141 | -0.00(-0.01%) | |
Mar 22, 2024 | 16.74 | 16.83 | 16.70 | 16.76 | 52,301 | +0.02(+0.13%) |
Mar 21, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 2,473 | +0.05(+0.32%) |
Mar 20, 2024 | 16.69 | 16.68 | 16.69 | 447 | -0.13(-0.76%) | |
Mar 19, 2024 | 16.81 | 16.82 | 16.81 | 16.81 | 2,526 | -0.02(-0.09%) |
Mar 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 3,236 | +0.10(+0.62%) |
Mar 17, 2024 | 16.68 | 16.73 | 16.72 | 16.73 | 1,004 | +0.01(+0.06%) |
Mar 15, 2024 | 16.70 | 16.74 | 16.67 | 16.72 | 51,064 | +0.01(+0.07%) |
Mar 14, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 2,197 | +0.03(+0.18%) |
Mar 13, 2024 | 16.66 | 16.68 | 16.67 | 16.68 | 2,636 | -0.12(-0.74%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 1,919 | -0.00(-0.02%) |
Mar 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 2,388 | -0.00(-0.03%) |
Mar 10, 2024 | 16.82 | 16.81 | 16.81 | 134 | -0.00(-0.02%) | |
Mar 08, 2024 | 16.88 | 16.89 | 16.76 | 16.81 | 55,513 | -0.07(-0.41%) |
Mar 07, 2024 | 16.88 | 16.89 | 16.88 | 16.88 | 1,602 | -0.01(-0.04%) |
Mar 06, 2024 | 16.89 | 16.88 | 16.89 | 416 | -0.06(-0.36%) | |
Mar 05, 2024 | 16.95 | 16.95 | 16.94 | 16.95 | 1,676 | -0.01(-0.06%) |
Mar 04, 2024 | 16.95 | 16.96 | 16.96 | 16.96 | 982 | -0.05(-0.32%) |
Mar 03, 2024 | 17.02 | 17.02 | 17.01 | 17.01 | 597 | +0.00(+0.00%) |
Mar 01, 2024 | 17.05 | 17.06 | 17.00 | 17.01 | 51,441 | -0.04(-0.24%) |
Feb 29, 2024 | 17.06 | 17.05 | 17.05 | 345 | -0.05(-0.30%) | |
Feb 28, 2024 | 17.09 | 17.11 | 17.10 | 17.10 | 1,378 | +0.04(+0.22%) |
Feb 27, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 1,181 | -0.03(-0.19%) |
Feb 26, 2024 | 17.10 | 17.10 | 17.10 | 386 | -0.03(-0.15%) | |
Feb 25, 2024 | 17.11 | 17.13 | 17.11 | 17.13 | 452 | +0.01(+0.04%) |
Feb 23, 2024 | 17.11 | 17.15 | 17.07 | 17.12 | 53,691 | +0.01(+0.05%) |
Feb 22, 2024 | 17.11 | 17.12 | 17.11 | 17.11 | 1,575 | +0.06(+0.37%) |
Feb 21, 2024 | 17.05 | 17.05 | 17.05 | 428 | -0.02(-0.11%) | |
Feb 20, 2024 | 17.06 | 17.07 | 17.07 | 17.07 | 1,525 | +0.02(+0.14%) |
Feb 19, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 2,326 | -0.01(-0.07%) |
Feb 18, 2024 | 17.06 | 17.06 | 17.05 | 17.05 | 471 | +0.00(+0.00%) |
Feb 16, 2024 | 17.04 | 17.10 | 17.03 | 17.05 | 52,647 | +0.01(+0.05%) |
Feb 15, 2024 | 17.05 | 17.04 | 17.04 | 406 | -0.05(-0.28%) | |
Feb 14, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 1,282 | -0.11(-0.64%) |
Feb 13, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 1,269 | +0.13(+0.77%) |
Feb 12, 2024 | 17.07 | 17.08 | 17.06 | 17.07 | 1,578 | -0.01(-0.05%) |
Feb 11, 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 642 | -0.01(-0.05%) |
Feb 09, 2024 | 17.15 | 17.17 | 17.08 | 17.09 | 51,133 | -0.06(-0.36%) |
Feb 08, 2024 | 17.15 | 17.15 | 17.15 | 430 | +0.10(+0.57%) | |
Feb 07, 2024 | 17.05 | 17.06 | 17.05 | 17.05 | 1,630 | +0.01(+0.05%) |
Feb 06, 2024 | 17.04 | 17.05 | 17.04 | 17.04 | 1,576 | -0.08(-0.48%) |
Feb 05, 2024 | 17.11 | 17.13 | 17.11 | 17.12 | 1,574 | -0.05(-0.28%) |
Feb 04, 2024 | 17.12 | 17.17 | 17.13 | 17.17 | 492 | +0.03(+0.16%) |
Feb 02, 2024 | 17.08 | 17.18 | 17.04 | 17.14 | 56,629 | +0.06(+0.36%) |
Feb 01, 2024 | 17.09 | 17.08 | 17.08 | 520 | -0.13(-0.78%) | |
Jan 31, 2024 | 17.22 | 17.22 | 17.21 | 17.22 | 1,270 | +0.06(+0.36%) |
Jan 30, 2024 | 17.15 | 17.16 | 17.15 | 17.16 | 1,568 | -0.07(-0.40%) |
Jan 29, 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 1,384 | +0.06(+0.33%) |
Jan 28, 2024 | 17.17 | 17.18 | 17.15 | 17.17 | 442 | +0.01(+0.05%) |
Jan 26, 2024 | 17.20 | 17.22 | 17.13 | 17.16 | 53,356 | -0.04(-0.25%) |
Jan 25, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 1,218 | -0.03(-0.20%) |
Jan 24, 2024 | 17.23 | 17.24 | 17.22 | 17.24 | 1,612 | -0.07(-0.42%) |
Jan 23, 2024 | 17.31 | 17.31 | 17.31 | 518 | +0.12(+0.71%) | |
Jan 22, 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 1,104 | +0.10(+0.59%) |
Jan 21, 2024 | 17.15 | 17.09 | 17.08 | 17.09 | 614 | +0.00(+0.02%) |
Jan 19, 2024 | 17.17 | 17.19 | 17.08 | 17.08 | 56,931 | -0.09(-0.54%) |
Jan 18, 2024 | 17.18 | 17.17 | 17.18 | 498 | -0.03(-0.19%) | |
Jan 17, 2024 | 17.20 | 17.21 | 17.19 | 17.21 | 1,875 | -0.01(-0.04%) |
Jan 16, 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 1,382 | +0.32(+1.92%) |
Jan 15, 2024 | 16.88 | 16.91 | 16.89 | 16.89 | 847 | +0.02(+0.14%) |
Jan 14, 2024 | 16.86 | 16.88 | 16.87 | 16.87 | 812 | +0.00(+0.02%) |
Jan 12, 2024 | 16.91 | 16.92 | 16.84 | 16.86 | 59,629 | -0.05(-0.27%) |
Jan 11, 2024 | 16.92 | 16.91 | 16.91 | 526 | -0.08(-0.45%) | |
Jan 10, 2024 | 16.97 | 16.99 | 16.97 | 16.99 | 1,783 | +0.02(+0.10%) |
Jan 09, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 1,406 | +0.13(+0.79%) |
Jan 08, 2024 | 16.84 | 16.84 | 16.83 | 16.84 | 1,455 | -0.04(-0.26%) |
Jan 07, 2024 | 16.86 | 16.89 | 16.88 | 16.88 | 605 | -0.00(-0.01%) |
Jan 05, 2024 | 17.02 | 17.08 | 16.87 | 16.88 | 60,147 | -0.14(-0.83%) |
Jan 04, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 1,496 | +0.01(+0.04%) |
Jan 03, 2024 | 17.02 | 17.02 | 17.01 | 17.02 | 1,063 | -0.01(-0.07%) |
Jan 02, 2024 | 17.02 | 17.03 | 17.02 | 17.03 | 1,523 | +0.06(+0.34%) |
Jan 01, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 634 | -0.00(-0.02%) |
Dec 31, 2023 | 16.97 | 16.97 | 2 | +0.00(+0.01%) | ||
Dec 29, 2023 | 16.96 | 16.99 | 16.90 | 16.97 | 57,714 | +0.00(+0.01%) |
Dec 28, 2023 | 16.96 | 16.97 | 16.97 | 16.97 | 1,809 | +0.04(+0.26%) |
Dec 27, 2023 | 16.92 | 16.93 | 16.93 | 16.93 | 1,391 | -0.06(-0.37%) |
Dec 26, 2023 | 16.98 | 16.99 | 16.99 | 16.99 | 1,461 | +0.00(+0.01%) |
Dec 25, 2023 | 16.98 | 17.01 | 16.98 | 16.99 | 510 | +0.01(+0.07%) |
Dec 24, 2023 | 16.98 | 16.98 | 2 | -0.00(-0.00%) | ||
Dec 22, 2023 | 17.03 | 17.05 | 16.93 | 16.98 | 59,285 | -0.06(-0.34%) |
Dec 21, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 1,378 | -0.11(-0.64%) |
Dec 20, 2023 | 17.15 | 17.14 | 17.14 | 604 | +0.07(+0.41%) | |
Dec 19, 2023 | 17.07 | 17.08 | 17.07 | 17.07 | 1,299 | -0.09(-0.54%) |
Dec 18, 2023 | 17.16 | 17.17 | 17.16 | 17.17 | 1,799 | -0.06(-0.34%) |
Dec 17, 2023 | 17.24 | 17.24 | 17.22 | 17.22 | 359 | +0.02(+0.11%) |
Dec 15, 2023 | 17.19 | 17.34 | 17.17 | 17.21 | 66,178 | +0.01(+0.06%) |
Dec 14, 2023 | 17.19 | 17.20 | 17.19 | 17.20 | 1,801 | -0.07(-0.39%) |
Dec 13, 2023 | 17.26 | 17.25 | 17.26 | 443 | -0.05(-0.27%) | |
Dec 12, 2023 | 17.31 | 17.32 | 17.31 | 17.31 | 1,366 | -0.08(-0.45%) |
Dec 11, 2023 | 17.38 | 17.39 | 17.39 | 17.39 | 1,269 | +0.05(+0.26%) |
Dec 10, 2023 | 17.35 | 17.35 | 17.34 | 17.34 | 303 | -0.01(-0.06%) |
Dec 08, 2023 | 17.47 | 17.51 | 17.31 | 17.35 | 73,348 | -0.12(-0.71%) |
Dec 07, 2023 | 17.48 | 17.46 | 17.48 | 606 | +0.19(+1.10%) | |
Dec 06, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,494 | -0.10(-0.57%) |
Dec 05, 2023 | 17.38 | 17.39 | 17.38 | 17.38 | 1,373 | -0.08(-0.48%) |
Dec 04, 2023 | 17.46 | 17.47 | 17.46 | 17.47 | 1,358 | +0.27(+1.60%) |
Dec 03, 2023 | 17.18 | 17.20 | 17.19 | 17.19 | 311 | +0.01(+0.03%) |