Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 19.12 | 19.18 | 18.90 | 19.01 | 62,217 | -0.20(-1.04%) |
Jun 14, 2024 | 19.16 | 19.34 | 18.87 | 19.21 | 67,741 | -0.12(-0.62%) |
Jun 13, 2024 | 19.67 | 19.67 | 19.18 | 19.33 | 52,825 | -0.37(-1.88%) |
Jun 12, 2024 | 20.00 | 20.36 | 19.48 | 19.70 | 97,211 | +0.00(+0.00%) |
Jun 11, 2024 | 19.21 | 19.72 | 19.01 | 19.70 | 97,501 | +0.40(+2.07%) |
Jun 10, 2024 | 19.22 | 19.37 | 18.96 | 19.30 | 70,756 | +0.10(+0.52%) |
Jun 07, 2024 | 19.30 | 19.32 | 19.14 | 19.20 | 57,806 | -0.22(-1.13%) |
Jun 06, 2024 | 19.31 | 19.50 | 19.18 | 19.42 | 49,221 | -0.03(-0.15%) |
Jun 05, 2024 | 19.39 | 19.52 | 19.25 | 19.45 | 64,510 | +0.21(+1.09%) |
Jun 04, 2024 | 19.41 | 19.41 | 18.99 | 19.24 | 59,695 | -0.24(-1.23%) |
Jun 03, 2024 | 19.93 | 19.93 | 19.32 | 19.48 | 85,254 | -0.13(-0.66%) |
May 31, 2024 | 19.60 | 19.69 | 19.43 | 19.61 | 166,251 | +0.10(+0.51%) |
May 30, 2024 | 19.28 | 19.52 | 19.03 | 19.51 | 69,857 | +0.36(+1.88%) |
May 29, 2024 | 18.92 | 19.25 | 18.92 | 19.15 | 65,337 | +0.00(+0.00%) |
May 28, 2024 | 19.39 | 19.42 | 18.99 | 19.15 | 75,106 | -0.14(-0.73%) |
May 24, 2024 | 19.12 | 19.32 | 19.11 | 19.29 | 51,417 | +0.17(+0.89%) |
May 23, 2024 | 19.22 | 19.22 | 18.78 | 19.12 | 68,263 | -0.10(-0.52%) |
May 22, 2024 | 19.50 | 19.73 | 19.20 | 19.22 | 67,180 | -0.20(-1.03%) |
May 21, 2024 | 19.70 | 19.70 | 19.22 | 19.42 | 76,155 | -0.35(-1.77%) |
May 20, 2024 | 19.63 | 19.80 | 19.40 | 19.77 | 72,128 | +0.08(+0.41%) |
May 17, 2024 | 19.67 | 19.71 | 19.33 | 19.69 | 71,439 | +0.04(+0.20%) |
May 16, 2024 | 19.53 | 19.75 | 19.26 | 19.65 | 92,735 | +0.03(+0.15%) |
May 15, 2024 | 19.43 | 19.86 | 19.41 | 19.62 | 119,007 | +0.39(+2.03%) |
May 14, 2024 | 19.14 | 19.66 | 19.11 | 19.23 | 148,843 | +0.23(+1.21%) |
May 13, 2024 | 18.72 | 19.09 | 18.72 | 19.00 | 155,178 | +0.40(+2.15%) |
May 10, 2024 | 18.87 | 18.93 | 18.43 | 18.60 | 138,917 | -0.13(-0.69%) |
May 09, 2024 | 18.97 | 19.04 | 17.33 | 18.73 | 234,868 | -0.53(-2.75%) |
May 08, 2024 | 18.17 | 19.42 | 18.05 | 19.26 | 656,327 | +1.03(+5.65%) |
May 07, 2024 | 18.02 | 18.32 | 18.02 | 18.23 | 115,629 | +0.29(+1.62%) |
May 06, 2024 | 18.00 | 18.15 | 17.92 | 17.94 | 44,009 | -0.01(-0.06%) |
May 03, 2024 | 17.86 | 18.02 | 17.62 | 17.95 | 54,952 | +0.20(+1.13%) |
May 02, 2024 | 17.44 | 17.78 | 17.33 | 17.75 | 73,052 | +0.35(+2.01%) |
May 01, 2024 | 17.41 | 17.59 | 17.17 | 17.40 | 83,452 | +0.14(+0.81%) |
Apr 30, 2024 | 17.51 | 17.65 | 17.07 | 17.26 | 176,912 | -0.38(-2.15%) |
Apr 29, 2024 | 17.49 | 17.76 | 17.48 | 17.64 | 66,241 | +0.22(+1.26%) |
Apr 26, 2024 | 17.32 | 17.62 | 17.32 | 17.42 | 58,398 | +0.19(+1.10%) |
Apr 25, 2024 | 17.18 | 17.31 | 17.09 | 17.23 | 60,585 | -0.09(-0.52%) |
Apr 24, 2024 | 17.24 | 17.34 | 17.10 | 17.32 | 66,226 | -0.01(-0.06%) |
Apr 23, 2024 | 17.46 | 17.70 | 17.30 | 17.33 | 53,543 | -0.09(-0.52%) |
Apr 22, 2024 | 17.08 | 17.43 | 17.07 | 17.42 | 90,149 | +0.37(+2.17%) |
Apr 19, 2024 | 16.85 | 17.26 | 16.83 | 17.05 | 122,706 | +0.14(+0.83%) |
Apr 18, 2024 | 16.88 | 17.19 | 16.79 | 16.91 | 113,060 | +0.01(+0.06%) |
Apr 17, 2024 | 17.53 | 17.53 | 16.89 | 16.90 | 113,910 | -0.56(-3.21%) |
Apr 16, 2024 | 17.54 | 17.70 | 17.43 | 17.46 | 42,638 | -0.20(-1.13%) |
Apr 15, 2024 | 17.89 | 17.97 | 17.63 | 17.66 | 52,516 | -0.25(-1.40%) |
Apr 12, 2024 | 18.20 | 18.23 | 17.80 | 17.91 | 57,456 | -0.38(-2.08%) |
Apr 11, 2024 | 18.07 | 18.32 | 18.02 | 18.29 | 72,184 | +0.19(+1.05%) |
Apr 10, 2024 | 18.52 | 18.70 | 17.94 | 18.10 | 97,443 | -0.59(-3.16%) |
Apr 09, 2024 | 18.38 | 18.71 | 18.33 | 18.69 | 87,048 | +0.39(+2.13%) |
Apr 08, 2024 | 18.34 | 18.51 | 18.19 | 18.30 | 128,465 | -0.07(-0.38%) |
Apr 05, 2024 | 18.37 | 18.55 | 18.29 | 18.37 | 88,339 | -0.11(-0.60%) |
Apr 04, 2024 | 18.50 | 18.71 | 18.31 | 18.48 | 76,359 | +0.01(+0.05%) |
Apr 03, 2024 | 18.49 | 18.56 | 18.34 | 18.47 | 76,109 | -0.03(-0.16%) |
Apr 02, 2024 | 18.52 | 18.52 | 18.32 | 18.50 | 85,878 | -0.11(-0.59%) |
Apr 01, 2024 | 18.69 | 18.73 | 18.28 | 18.61 | 103,069 | +0.01(+0.05%) |
Mar 28, 2024 | 18.44 | 18.77 | 18.41 | 18.60 | 136,501 | +0.22(+1.20%) |
Mar 27, 2024 | 18.28 | 18.52 | 18.20 | 18.38 | 99,010 | +0.14(+0.77%) |
Mar 26, 2024 | 18.34 | 18.39 | 18.18 | 18.24 | 141,029 | -0.02(-0.11%) |
Mar 25, 2024 | 18.19 | 18.33 | 18.16 | 18.26 | 70,648 | +0.15(+0.83%) |
Mar 22, 2024 | 18.10 | 18.20 | 18.00 | 18.11 | 81,862 | +0.08(+0.44%) |
Mar 21, 2024 | 17.86 | 18.31 | 17.71 | 18.03 | 154,860 | +0.18(+1.01%) |
Mar 20, 2024 | 17.81 | 18.02 | 17.67 | 17.85 | 86,256 | +0.06(+0.34%) |
Mar 19, 2024 | 17.59 | 17.98 | 17.43 | 17.79 | 69,579 | +0.20(+1.14%) |
Mar 18, 2024 | 17.85 | 17.94 | 17.51 | 17.59 | 103,602 | -0.28(-1.57%) |
Mar 15, 2024 | 17.49 | 17.92 | 17.49 | 17.87 | 321,356 | +0.29(+1.65%) |
Mar 14, 2024 | 17.61 | 17.73 | 17.46 | 17.58 | 80,100 | -0.07(-0.40%) |
Mar 13, 2024 | 17.70 | 17.82 | 17.56 | 17.65 | 66,030 | -0.02(-0.11%) |
Mar 12, 2024 | 17.73 | 17.80 | 17.59 | 17.67 | 103,991 | -0.06(-0.34%) |
Mar 11, 2024 | 17.73 | 17.85 | 17.62 | 17.73 | 84,974 | -0.04(-0.23%) |
Mar 08, 2024 | 18.11 | 18.11 | 17.61 | 17.77 | 101,958 | -0.23(-1.28%) |
Mar 07, 2024 | 17.75 | 18.25 | 17.75 | 18.00 | 131,022 | +0.23(+1.29%) |
Mar 06, 2024 | 17.77 | 17.92 | 17.67 | 17.77 | 192,512 | +0.13(+0.74%) |
Mar 05, 2024 | 17.67 | 17.73 | 17.47 | 17.64 | 111,228 | -0.11(-0.62%) |
Mar 04, 2024 | 18.09 | 18.14 | 17.64 | 17.75 | 90,576 | -0.24(-1.33%) |
Mar 01, 2024 | 17.92 | 18.21 | 17.82 | 17.99 | 119,534 | +0.06(+0.33%) |
Feb 29, 2024 | 17.68 | 18.08 | 17.50 | 17.93 | 95,483 | +0.42(+2.40%) |
Feb 28, 2024 | 17.49 | 17.68 | 16.93 | 17.51 | 162,583 | -0.10(-0.57%) |
Feb 27, 2024 | 17.68 | 17.82 | 17.52 | 17.61 | 88,444 | -0.06(-0.34%) |
Feb 26, 2024 | 17.44 | 17.83 | 17.44 | 17.67 | 116,255 | +0.09(+0.51%) |
Feb 23, 2024 | 17.14 | 17.61 | 17.08 | 17.58 | 97,716 | +0.48(+2.81%) |
Feb 22, 2024 | 17.07 | 17.20 | 17.06 | 17.10 | 105,085 | -0.05(-0.29%) |
Feb 21, 2024 | 16.98 | 17.17 | 16.89 | 17.15 | 69,858 | +0.12(+0.70%) |
Feb 20, 2024 | 17.02 | 17.14 | 16.96 | 17.03 | 192,205 | -0.15(-0.87%) |
Feb 16, 2024 | 17.07 | 17.35 | 17.05 | 17.18 | 135,796 | +0.10(+0.59%) |
Feb 15, 2024 | 16.73 | 17.14 | 16.58 | 17.08 | 150,876 | +0.54(+3.26%) |
Feb 14, 2024 | 16.20 | 16.83 | 16.11 | 16.54 | 140,037 | +0.50(+3.12%) |
Feb 13, 2024 | 15.84 | 16.43 | 15.79 | 16.04 | 226,682 | -0.12(-0.74%) |
Feb 12, 2024 | 15.51 | 16.31 | 15.51 | 16.16 | 210,841 | +0.74(+4.80%) |
Feb 09, 2024 | 15.38 | 16.18 | 15.30 | 15.42 | 223,085 | -0.04(-0.26%) |
Feb 08, 2024 | 15.71 | 16.10 | 13.99 | 15.46 | 432,941 | -1.77(-10.27%) |
Feb 07, 2024 | 17.21 | 17.38 | 17.13 | 17.23 | 98,684 | -0.03(-0.17%) |
Feb 06, 2024 | 16.82 | 17.32 | 16.81 | 17.26 | 107,628 | +0.34(+2.01%) |
Feb 05, 2024 | 17.19 | 17.19 | 16.89 | 16.92 | 97,287 | -0.31(-1.80%) |
Feb 02, 2024 | 17.50 | 17.61 | 17.23 | 17.23 | 186,226 | -0.39(-2.21%) |
Feb 01, 2024 | 17.47 | 17.66 | 17.47 | 17.62 | 106,012 | +0.17(+0.97%) |
Jan 31, 2024 | 17.69 | 17.79 | 17.41 | 17.45 | 201,975 | -0.25(-1.41%) |
Jan 30, 2024 | 17.67 | 17.75 | 17.48 | 17.70 | 146,839 | -0.02(-0.11%) |
Jan 29, 2024 | 17.56 | 17.72 | 17.43 | 17.72 | 114,010 | +0.18(+1.03%) |
Jan 26, 2024 | 17.47 | 17.59 | 17.42 | 17.54 | 121,881 | +0.11(+0.63%) |
Jan 25, 2024 | 17.61 | 17.67 | 17.39 | 17.43 | 101,238 | -0.04(-0.23%) |
Jan 24, 2024 | 17.50 | 17.62 | 17.38 | 17.47 | 129,661 | +0.10(+0.58%) |
Jan 23, 2024 | 17.33 | 17.48 | 17.25 | 17.37 | 139,787 | +0.16(+0.93%) |
Jan 22, 2024 | 17.09 | 17.22 | 16.97 | 17.21 | 179,068 | +0.29(+1.71%) |
Jan 19, 2024 | 17.04 | 17.14 | 16.89 | 16.92 | 141,795 | +0.02(+0.12%) |
Jan 18, 2024 | 17.00 | 17.05 | 16.70 | 16.90 | 156,150 | -0.03(-0.18%) |
Jan 17, 2024 | 16.92 | 17.14 | 16.91 | 16.93 | 97,495 | -0.15(-0.88%) |
Jan 16, 2024 | 17.14 | 17.16 | 16.91 | 17.08 | 177,522 | -0.06(-0.35%) |
Jan 12, 2024 | 17.21 | 17.32 | 17.13 | 17.14 | 135,498 | +0.07(+0.41%) |
Jan 11, 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 152,986 | +0.10(+0.59%) |
Jan 10, 2024 | 16.83 | 17.00 | 16.79 | 16.97 | 118,520 | +0.05(+0.30%) |
Jan 09, 2024 | 16.77 | 17.03 | 16.51 | 16.92 | 133,661 | -0.03(-0.18%) |
Jan 08, 2024 | 16.64 | 17.01 | 16.53 | 16.95 | 138,814 | +0.30(+1.80%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.64 | 16.65 | 186,263 | -0.38(-2.23%) |
Jan 04, 2024 | 17.53 | 17.54 | 16.96 | 17.03 | 151,037 | -0.42(-2.41%) |
Jan 03, 2024 | 17.55 | 18.31 | 17.22 | 17.45 | 343,699 | +0.32(+1.87%) |