Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.93 | 19.01 | 18.88 | 18.97 | 40,570 | -0.05(-0.29%) |
Jun 13, 2024 | 19.11 | 19.11 | 18.95 | 19.02 | 40,940 | -0.04(-0.18%) |
Jun 12, 2024 | 19.11 | 19.13 | 19.01 | 19.06 | 62,212 | +0.08(+0.45%) |
Jun 11, 2024 | 18.86 | 18.99 | 18.86 | 18.98 | 60,190 | +0.03(+0.14%) |
Jun 10, 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 27,492 | +0.02(+0.09%) |
Jun 07, 2024 | 18.89 | 18.95 | 18.83 | 18.93 | 25,722 | -0.03(-0.16%) |
Jun 06, 2024 | 19.02 | 19.02 | 18.95 | 18.96 | 30,742 | -0.08(-0.42%) |
Jun 05, 2024 | 19.02 | 19.04 | 18.95 | 19.04 | 68,465 | +0.06(+0.32%) |
Jun 04, 2024 | 18.96 | 18.99 | 18.94 | 18.98 | 109,514 | +0.03(+0.15%) |
Jun 03, 2024 | 18.92 | 19.05 | 18.92 | 18.95 | 76,280 | +0.01(+0.07%) |
May 31, 2024 | 18.89 | 18.94 | 18.89 | 18.94 | 306,102 | +0.06(+0.32%) |
May 30, 2024 | 18.95 | 18.95 | 18.83 | 18.88 | 164,010 | +0.04(+0.21%) |
May 29, 2024 | 18.79 | 18.88 | 18.79 | 18.84 | 21,212 | -0.04(-0.21%) |
May 28, 2024 | 18.91 | 18.96 | 18.87 | 18.88 | 29,669 | -0.05(-0.26%) |
May 24, 2024 | 18.90 | 18.96 | 18.90 | 18.93 | 67,937 | +0.05(+0.26%) |
May 23, 2024 | 18.94 | 18.94 | 18.87 | 18.88 | 72,468 | -0.05(-0.26%) |
May 22, 2024 | 18.94 | 18.97 | 18.91 | 18.93 | 35,070 | -0.08(-0.42%) |
May 21, 2024 | 19.01 | 19.01 | 18.96 | 19.01 | 23,993 | +0.02(+0.13%) |
May 20, 2024 | 19.05 | 19.05 | 18.95 | 18.98 | 102,770 | +0.00(+0.03%) |
May 17, 2024 | 18.94 | 18.99 | 18.94 | 18.98 | 553,414 | +0.02(+0.10%) |
May 16, 2024 | 19.03 | 19.03 | 18.95 | 18.96 | 58,292 | -0.03(-0.13%) |
May 15, 2024 | 19.00 | 19.02 | 18.94 | 18.98 | 43,399 | +0.07(+0.34%) |
May 14, 2024 | 18.92 | 18.92 | 18.88 | 18.92 | 28,608 | +0.03(+0.16%) |
May 13, 2024 | 18.93 | 18.96 | 18.88 | 18.89 | 50,748 | -0.04(-0.21%) |
May 10, 2024 | 18.93 | 18.93 | 18.89 | 18.93 | 58,485 | +0.03(+0.16%) |
May 09, 2024 | 18.88 | 18.92 | 18.87 | 18.90 | 84,337 | -0.00(-0.03%) |
May 08, 2024 | 18.89 | 18.93 | 18.88 | 18.90 | 64,230 | +0.03(+0.18%) |
May 07, 2024 | 18.92 | 18.97 | 18.87 | 18.87 | 21,673 | -0.06(-0.31%) |
May 06, 2024 | 19.00 | 19.00 | 18.89 | 18.93 | 71,502 | -0.01(-0.06%) |
May 03, 2024 | 18.94 | 18.97 | 18.89 | 18.94 | 31,026 | +0.08(+0.42%) |
May 02, 2024 | 18.74 | 18.87 | 18.74 | 18.86 | 39,137 | +0.12(+0.64%) |
May 01, 2024 | 18.70 | 18.84 | 18.68 | 18.74 | 87,577 | +0.05(+0.27%) |
Apr 30, 2024 | 18.72 | 18.83 | 18.68 | 18.69 | 55,609 | -0.07(-0.37%) |
Apr 29, 2024 | 18.73 | 18.79 | 18.70 | 18.76 | 30,025 | +0.04(+0.21%) |
Apr 26, 2024 | 18.73 | 18.76 | 18.71 | 18.72 | 16,565 | +0.07(+0.37%) |
Apr 25, 2024 | 18.66 | 18.68 | 18.57 | 18.65 | 34,549 | -0.05(-0.26%) |
Apr 24, 2024 | 18.66 | 18.72 | 18.66 | 18.70 | 47,189 | +0.01(+0.05%) |
Apr 23, 2024 | 18.61 | 18.75 | 18.61 | 18.69 | 230,111 | +0.03(+0.16%) |
Apr 22, 2024 | 18.62 | 18.71 | 18.62 | 18.66 | 257,993 | +0.11(+0.59%) |
Apr 19, 2024 | 18.58 | 18.63 | 18.55 | 18.55 | 11,237 | +0.02(+0.11%) |
Apr 18, 2024 | 18.44 | 18.56 | 18.44 | 18.53 | 15,416 | +0.00(+0.00%) |
Apr 17, 2024 | 18.60 | 18.60 | 18.52 | 18.53 | 26,482 | +0.01(+0.05%) |
Apr 16, 2024 | 18.54 | 18.58 | 18.50 | 18.52 | 22,087 | -0.04(-0.21%) |
Apr 15, 2024 | 18.62 | 18.62 | 18.54 | 18.56 | 35,838 | -0.10(-0.53%) |
Apr 12, 2024 | 18.67 | 18.67 | 18.63 | 18.66 | 31,193 | +0.03(+0.16%) |
Apr 11, 2024 | 18.68 | 18.74 | 18.58 | 18.63 | 134,302 | -0.03(-0.16%) |
Apr 10, 2024 | 18.69 | 18.70 | 18.59 | 18.66 | 42,750 | -0.15(-0.81%) |
Apr 09, 2024 | 18.78 | 18.84 | 18.78 | 18.81 | 115,567 | +0.04(+0.20%) |
Apr 08, 2024 | 18.72 | 18.80 | 18.72 | 18.78 | 20,670 | +0.05(+0.25%) |
Apr 05, 2024 | 18.91 | 18.91 | 18.71 | 18.73 | 36,066 | +0.00(+0.00%) |
Apr 04, 2024 | 18.82 | 18.82 | 18.73 | 18.73 | 26,342 | -0.06(-0.32%) |
Apr 03, 2024 | 18.81 | 18.81 | 18.68 | 18.79 | 49,107 | +0.04(+0.21%) |
Apr 02, 2024 | 18.76 | 18.76 | 18.68 | 18.75 | 29,844 | -0.02(-0.11%) |
Apr 01, 2024 | 18.86 | 18.86 | 18.76 | 18.77 | 49,226 | -0.06(-0.31%) |
Mar 28, 2024 | 18.84 | 18.86 | 18.81 | 18.83 | 31,517 | -0.04(-0.21%) |
Mar 27, 2024 | 18.76 | 18.87 | 18.76 | 18.87 | 19,631 | +0.07(+0.37%) |
Mar 26, 2024 | 18.78 | 18.84 | 18.75 | 18.80 | 40,285 | +0.02(+0.10%) |
Mar 25, 2024 | 18.73 | 18.82 | 18.73 | 18.78 | 15,608 | -0.04(-0.21%) |
Mar 22, 2024 | 18.84 | 18.84 | 18.77 | 18.82 | 15,866 | +0.00(+0.00%) |
Mar 21, 2024 | 18.89 | 18.89 | 18.77 | 18.82 | 39,305 | +0.02(+0.10%) |
Mar 20, 2024 | 18.81 | 18.81 | 18.65 | 18.80 | 45,894 | +0.08(+0.42%) |
Mar 19, 2024 | 18.64 | 18.75 | 18.62 | 18.72 | 17,615 | +0.11(+0.58%) |
Mar 18, 2024 | 18.66 | 18.66 | 18.61 | 18.61 | 28,984 | +0.00(+0.00%) |
Mar 15, 2024 | 18.64 | 18.64 | 18.58 | 18.61 | 17,707 | +0.01(+0.05%) |
Mar 14, 2024 | 18.64 | 18.64 | 18.56 | 18.60 | 23,495 | -0.08(-0.42%) |
Mar 13, 2024 | 18.60 | 18.71 | 18.60 | 18.68 | 42,651 | +0.04(+0.21%) |
Mar 12, 2024 | 18.64 | 18.70 | 18.63 | 18.64 | 43,145 | -0.03(-0.15%) |
Mar 11, 2024 | 18.66 | 18.69 | 18.58 | 18.67 | 59,207 | +0.02(+0.09%) |
Mar 08, 2024 | 18.62 | 18.76 | 18.62 | 18.65 | 24,195 | -0.01(-0.05%) |
Mar 07, 2024 | 18.64 | 18.90 | 18.62 | 18.66 | 17,862 | +0.04(+0.21%) |
Mar 06, 2024 | 18.71 | 19.01 | 18.60 | 18.62 | 18,954 | +0.01(+0.05%) |
Mar 05, 2024 | 18.63 | 18.64 | 18.58 | 18.61 | 36,437 | +0.05(+0.26%) |
Mar 04, 2024 | 18.60 | 18.75 | 18.55 | 18.56 | 117,930 | -0.02(-0.11%) |
Mar 01, 2024 | 18.55 | 18.70 | 18.50 | 18.58 | 35,861 | +0.05(+0.27%) |
Feb 29, 2024 | 18.55 | 18.59 | 18.52 | 18.53 | 43,799 | -0.03(-0.16%) |
Feb 28, 2024 | 18.54 | 18.67 | 18.45 | 18.56 | 96,501 | +0.02(+0.11%) |
Feb 27, 2024 | 18.53 | 18.55 | 18.48 | 18.54 | 31,419 | +0.05(+0.26%) |
Feb 26, 2024 | 18.58 | 18.60 | 18.49 | 18.49 | 52,310 | -0.02(-0.11%) |
Feb 23, 2024 | 18.49 | 18.56 | 18.47 | 18.51 | 34,459 | -0.04(-0.19%) |
Feb 22, 2024 | 18.66 | 19.05 | 18.46 | 18.55 | 59,506 | +0.10(+0.52%) |
Feb 21, 2024 | 18.49 | 18.50 | 18.40 | 18.45 | 32,708 | -0.04(-0.22%) |
Feb 20, 2024 | 18.38 | 18.51 | 18.38 | 18.49 | 52,769 | +0.10(+0.53%) |
Feb 16, 2024 | 18.38 | 18.44 | 18.36 | 18.40 | 12,835 | -0.09(-0.49%) |
Feb 15, 2024 | 18.50 | 18.52 | 18.44 | 18.49 | 25,422 | +0.00(+0.01%) |
Feb 14, 2024 | 18.46 | 18.53 | 18.45 | 18.48 | 35,916 | +0.14(+0.75%) |
Feb 13, 2024 | 18.39 | 18.45 | 18.35 | 18.35 | 23,368 | -0.18(-0.95%) |
Feb 12, 2024 | 18.48 | 18.60 | 18.48 | 18.52 | 45,380 | -0.04(-0.20%) |
Feb 09, 2024 | 18.44 | 18.57 | 18.44 | 18.56 | 39,682 | +0.12(+0.62%) |
Feb 08, 2024 | 18.44 | 18.52 | 18.44 | 18.45 | 38,121 | -0.05(-0.26%) |
Feb 07, 2024 | 18.49 | 18.50 | 18.40 | 18.49 | 47,617 | +0.02(+0.11%) |
Feb 06, 2024 | 18.39 | 18.53 | 18.39 | 18.47 | 18,442 | +0.06(+0.32%) |
Feb 05, 2024 | 18.41 | 18.45 | 18.34 | 18.42 | 62,916 | -0.08(-0.41%) |
Feb 02, 2024 | 18.47 | 18.49 | 18.42 | 18.49 | 17,232 | -0.05(-0.25%) |
Feb 01, 2024 | 18.55 | 18.58 | 18.50 | 18.54 | 39,935 | +0.07(+0.39%) |
Jan 31, 2024 | 18.55 | 18.55 | 18.43 | 18.47 | 19,698 | +0.04(+0.21%) |
Jan 30, 2024 | 18.37 | 18.49 | 18.37 | 18.43 | 34,183 | -0.04(-0.21%) |
Jan 29, 2024 | 18.42 | 18.55 | 18.41 | 18.47 | 33,656 | +0.02(+0.11%) |
Jan 26, 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 24,181 | +0.01(+0.03%) |
Jan 25, 2024 | 18.46 | 18.51 | 18.40 | 18.44 | 23,288 | +0.13(+0.71%) |
Jan 24, 2024 | 18.41 | 18.43 | 18.31 | 18.31 | 10,077 | -0.09(-0.48%) |
Jan 23, 2024 | 18.53 | 18.53 | 18.30 | 18.40 | 62,060 | +0.02(+0.13%) |
Jan 22, 2024 | 18.42 | 18.44 | 18.33 | 18.37 | 31,463 | -0.02(-0.12%) |
Jan 19, 2024 | 18.27 | 18.40 | 18.24 | 18.40 | 10,167 | +0.10(+0.57%) |
Jan 18, 2024 | 18.28 | 18.35 | 18.21 | 18.29 | 18,379 | +0.00(+0.00%) |
Jan 17, 2024 | 18.23 | 18.32 | 18.19 | 18.29 | 118,656 | -0.03(-0.16%) |
Jan 16, 2024 | 18.34 | 18.39 | 18.26 | 18.32 | 28,606 | -0.09(-0.47%) |
Jan 12, 2024 | 18.36 | 18.41 | 18.36 | 18.41 | 16,181 | -0.01(-0.05%) |
Jan 11, 2024 | 18.48 | 18.48 | 18.30 | 18.42 | 13,515 | +0.06(+0.33%) |
Jan 10, 2024 | 18.37 | 18.46 | 18.29 | 18.36 | 21,410 | -0.01(-0.07%) |
Jan 09, 2024 | 18.24 | 18.37 | 18.18 | 18.37 | 8,826 | -0.04(-0.21%) |
Jan 08, 2024 | 18.31 | 18.45 | 18.22 | 18.41 | 56,241 | +0.19(+1.06%) |
Jan 05, 2024 | 18.23 | 18.36 | 18.20 | 18.22 | 13,927 | -0.03(-0.18%) |
Jan 04, 2024 | 18.22 | 18.33 | 18.13 | 18.25 | 28,642 | -0.03(-0.19%) |
Jan 03, 2024 | 18.39 | 18.39 | 18.16 | 18.28 | 33,541 | -0.05(-0.27%) |
Jan 02, 2024 | 18.34 | 18.41 | 18.26 | 18.33 | 95,978 | +0.01(+0.05%) |
Dec 29, 2023 | 18.28 | 18.49 | 18.28 | 18.32 | 30,536 | -0.06(-0.34%) |
Dec 28, 2023 | 18.49 | 18.49 | 18.31 | 18.38 | 26,091 | -0.06(-0.35%) |
Dec 27, 2023 | 18.50 | 18.50 | 18.29 | 18.45 | 19,404 | +0.06(+0.32%) |
Dec 26, 2023 | 18.43 | 18.44 | 18.33 | 18.39 | 18,924 | +0.03(+0.16%) |
Dec 22, 2023 | 18.33 | 18.39 | 18.27 | 18.36 | 71,730 | -0.05(-0.26%) |
Dec 21, 2023 | 18.28 | 18.47 | 18.25 | 18.41 | 48,619 | +0.08(+0.45%) |
Dec 20, 2023 | 18.48 | 19.02 | 18.20 | 18.33 | 34,398 | -0.01(-0.05%) |
Dec 19, 2023 | 18.23 | 18.35 | 18.15 | 18.33 | 33,209 | +0.18(+1.01%) |
Dec 18, 2023 | 18.27 | 18.27 | 18.13 | 18.15 | 14,321 | -0.08(-0.45%) |
Dec 15, 2023 | 18.29 | 18.34 | 18.13 | 18.23 | 93,397 | -0.01(-0.08%) |
Dec 14, 2023 | 18.42 | 18.57 | 18.02 | 18.25 | 95,681 | +0.06(+0.32%) |
Dec 13, 2023 | 18.05 | 18.23 | 17.91 | 18.19 | 20,339 | +0.19(+1.07%) |
Dec 12, 2023 | 17.98 | 18.01 | 17.82 | 18.00 | 38,513 | +0.08(+0.47%) |
Dec 11, 2023 | 17.83 | 17.96 | 17.83 | 17.91 | 21,824 | +0.05(+0.29%) |
Dec 08, 2023 | 17.78 | 17.94 | 17.78 | 17.86 | 28,621 | -0.07(-0.38%) |
Dec 07, 2023 | 18.00 | 18.00 | 17.89 | 17.93 | 36,335 | +0.03(+0.19%) |
Dec 06, 2023 | 18.00 | 18.00 | 17.84 | 17.90 | 24,185 | -0.03(-0.19%) |
Dec 05, 2023 | 18.66 | 18.66 | 17.79 | 17.93 | 287,621 | +0.06(+0.32%) |
Dec 04, 2023 | 17.92 | 17.95 | 17.77 | 17.87 | 118,569 | -0.05(-0.30%) |
Dec 01, 2023 | 17.91 | 19.71 | 17.74 | 17.93 | 16,737 | +0.12(+0.67%) |
Nov 30, 2023 | 17.97 | 17.97 | 17.74 | 17.81 | 18,086 | +0.02(+0.12%) |
Nov 29, 2023 | 17.81 | 17.87 | 17.74 | 17.78 | 11,808 | -0.01(-0.05%) |
Nov 28, 2023 | 17.76 | 17.81 | 17.64 | 17.79 | 800,084 | +0.12(+0.71%) |
Nov 27, 2023 | 17.87 | 17.87 | 17.58 | 17.67 | 32,738 | -0.03(-0.16%) |
Nov 24, 2023 | 17.81 | 17.81 | 17.52 | 17.70 | 95,424 | -0.02(-0.11%) |
Nov 22, 2023 | 19.06 | 19.06 | 17.60 | 17.72 | 74,424 | +0.07(+0.38%) |
Nov 21, 2023 | 17.60 | 17.66 | 17.57 | 17.65 | 29,666 | +0.03(+0.16%) |
Nov 20, 2023 | 17.66 | 17.66 | 17.52 | 17.62 | 193,266 | +0.04(+0.22%) |
Nov 17, 2023 | 17.61 | 17.61 | 17.50 | 17.58 | 52,929 | -0.05(-0.27%) |
Nov 16, 2023 | 17.64 | 17.65 | 17.56 | 17.63 | 44,549 | -0.04(-0.22%) |
Nov 15, 2023 | 17.51 | 19.56 | 17.42 | 17.67 | 484,418 | +0.05(+0.30%) |
Nov 14, 2023 | 17.51 | 17.66 | 17.51 | 17.61 | 7,591 | +0.16(+0.91%) |
Nov 13, 2023 | 17.47 | 17.47 | 17.30 | 17.46 | 22,243 | +0.02(+0.12%) |
Nov 10, 2023 | 17.37 | 17.48 | 17.37 | 17.44 | 6,550 | +0.01(+0.07%) |
Nov 09, 2023 | 17.54 | 17.56 | 17.37 | 17.42 | 10,769 | -0.07(-0.38%) |
Nov 08, 2023 | 17.52 | 17.56 | 17.41 | 17.49 | 10,169 | -0.03(-0.19%) |
Nov 07, 2023 | 17.42 | 17.56 | 17.41 | 17.52 | 6,575 | +0.09(+0.50%) |
Nov 06, 2023 | 17.49 | 17.54 | 17.40 | 17.44 | 36,121 | -0.10(-0.55%) |
Nov 03, 2023 | 17.43 | 17.59 | 17.43 | 17.53 | 127,329 | +0.13(+0.72%) |
Nov 02, 2023 | 17.29 | 17.44 | 17.27 | 17.41 | 69,033 | +0.17(+1.00%) |
Nov 01, 2023 | 16.98 | 17.24 | 16.98 | 17.24 | 20,155 | +0.16(+0.94%) |
Oct 31, 2023 | 16.99 | 17.08 | 16.95 | 17.08 | 13,730 | +0.06(+0.34%) |
Oct 30, 2023 | 17.02 | 17.02 | 16.94 | 17.02 | 14,339 | +0.10(+0.56%) |
Oct 27, 2023 | 16.89 | 17.00 | 16.89 | 16.92 | 9,040 | -0.05(-0.31%) |
Oct 26, 2023 | 16.93 | 16.98 | 16.88 | 16.98 | 6,793 | +0.03(+0.17%) |
Oct 25, 2023 | 16.97 | 17.01 | 16.90 | 16.95 | 10,813 | -0.03(-0.20%) |
Oct 24, 2023 | 16.98 | 17.02 | 16.89 | 16.98 | 15,566 | +0.07(+0.42%) |
Oct 23, 2023 | 16.86 | 16.94 | 16.82 | 16.91 | 32,457 | +0.05(+0.31%) |
Oct 20, 2023 | 16.87 | 16.93 | 16.86 | 16.86 | 12,157 | -0.09(-0.54%) |
Oct 19, 2023 | 16.88 | 16.95 | 16.87 | 16.95 | 9,804 | +0.06(+0.37%) |
Oct 18, 2023 | 16.94 | 16.99 | 16.88 | 16.88 | 19,644 | -0.08(-0.45%) |
Oct 17, 2023 | 17.04 | 17.05 | 16.96 | 16.96 | 18,154 | -0.09(-0.53%) |
Oct 16, 2023 | 17.04 | 17.09 | 17.01 | 17.05 | 2,341 | -0.03(-0.17%) |
Oct 13, 2023 | 17.13 | 17.13 | 17.02 | 17.08 | 12,139 | -0.01(-0.07%) |
Oct 12, 2023 | 17.15 | 17.15 | 17.05 | 17.09 | 10,858 | -0.07(-0.40%) |
Oct 11, 2023 | 17.18 | 17.23 | 16.99 | 17.16 | 35,825 | -0.02(-0.14%) |
Oct 10, 2023 | 17.12 | 17.23 | 17.07 | 17.19 | 51,304 | +0.10(+0.59%) |
Oct 09, 2023 | 16.99 | 17.09 | 16.99 | 17.09 | 18,764 | +0.09(+0.51%) |
Oct 06, 2023 | 16.92 | 17.00 | 16.92 | 17.00 | 18,539 | +0.00(+0.00%) |
Oct 05, 2023 | 17.00 | 17.02 | 16.95 | 17.00 | 6,091 | +0.07(+0.40%) |
Oct 04, 2023 | 16.93 | 16.96 | 16.88 | 16.93 | 13,303 | +0.01(+0.03%) |
Oct 03, 2023 | 17.01 | 17.02 | 16.89 | 16.93 | 49,949 | -0.15(-0.87%) |