Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 17.47 | 17.54 | 17.39 | 17.43 | 111,145 | +0.03(+0.17%) |
Jun 12, 2024 | 17.52 | 17.61 | 17.39 | 17.40 | 149,452 | +0.02(+0.11%) |
Jun 11, 2024 | 17.51 | 17.52 | 17.35 | 17.38 | 108,128 | -0.17(-0.95%) |
Jun 10, 2024 | 17.47 | 17.61 | 17.40 | 17.55 | 159,816 | +0.03(+0.17%) |
Jun 07, 2024 | 17.46 | 17.56 | 17.44 | 17.52 | 90,031 | -0.04(-0.22%) |
Jun 06, 2024 | 17.51 | 17.59 | 17.48 | 17.56 | 73,517 | +0.01(+0.06%) |
Jun 05, 2024 | 17.62 | 17.62 | 17.51 | 17.55 | 93,616 | -0.05(-0.28%) |
Jun 04, 2024 | 17.46 | 17.60 | 17.43 | 17.60 | 123,442 | +0.13(+0.73%) |
Jun 03, 2024 | 17.50 | 17.54 | 17.41 | 17.47 | 116,019 | +0.09(+0.51%) |
May 31, 2024 | 17.30 | 17.41 | 17.16 | 17.38 | 128,210 | +0.09(+0.51%) |
May 30, 2024 | 17.13 | 17.34 | 17.13 | 17.29 | 81,095 | +0.28(+1.67%) |
May 29, 2024 | 17.06 | 17.09 | 16.94 | 17.01 | 132,171 | -0.10(-0.57%) |
May 28, 2024 | 17.10 | 17.27 | 17.09 | 17.11 | 144,443 | +0.03(+0.17%) |
May 24, 2024 | 17.15 | 17.21 | 17.08 | 17.08 | 67,287 | -0.08(-0.46%) |
May 23, 2024 | 17.30 | 17.34 | 17.10 | 17.16 | 111,375 | -0.15(-0.85%) |
May 22, 2024 | 17.34 | 17.42 | 17.29 | 17.30 | 94,722 | -0.07(-0.39%) |
May 21, 2024 | 17.30 | 17.39 | 17.24 | 17.37 | 60,712 | +0.08(+0.45%) |
May 20, 2024 | 17.44 | 17.52 | 17.29 | 17.29 | 95,720 | -0.13(-0.73%) |
May 17, 2024 | 17.47 | 17.49 | 17.35 | 17.42 | 113,941 | -0.01(-0.06%) |
May 16, 2024 | 17.35 | 17.46 | 17.28 | 17.43 | 92,945 | +0.16(+0.91%) |
May 15, 2024 | 17.23 | 17.35 | 17.19 | 17.27 | 104,189 | +0.20(+1.15%) |
May 14, 2024 | 17.07 | 17.09 | 16.95 | 17.08 | 124,899 | +0.09(+0.52%) |
May 13, 2024 | 16.96 | 17.01 | 16.88 | 16.99 | 99,505 | +0.06(+0.35%) |
May 10, 2024 | 16.97 | 16.97 | 16.84 | 16.93 | 97,497 | +0.05(+0.29%) |
May 09, 2024 | 16.97 | 16.99 | 16.87 | 16.88 | 127,842 | -0.09(-0.52%) |
May 08, 2024 | 16.83 | 16.98 | 16.79 | 16.97 | 112,335 | +0.10(+0.58%) |
May 07, 2024 | 16.63 | 16.94 | 16.63 | 16.87 | 130,380 | +0.26(+1.59%) |
May 06, 2024 | 16.71 | 16.78 | 16.59 | 16.61 | 164,726 | -0.05(-0.29%) |
May 03, 2024 | 17.32 | 17.37 | 16.66 | 16.66 | 186,957 | -0.44(-2.58%) |
May 02, 2024 | 17.07 | 17.17 | 16.98 | 17.10 | 112,354 | +0.10(+0.58%) |
May 01, 2024 | 17.02 | 17.15 | 16.96 | 17.00 | 131,485 | +0.02(+0.12%) |
Apr 30, 2024 | 16.82 | 17.16 | 16.81 | 16.98 | 268,533 | +0.03(+0.17%) |
Apr 29, 2024 | 16.82 | 16.97 | 16.81 | 16.95 | 132,913 | +0.19(+1.11%) |
Apr 26, 2024 | 16.77 | 16.81 | 16.71 | 16.76 | 82,047 | +0.02(+0.12%) |
Apr 25, 2024 | 16.70 | 16.74 | 16.61 | 16.74 | 109,162 | -0.05(-0.29%) |
Apr 24, 2024 | 16.76 | 16.84 | 16.69 | 16.79 | 154,149 | -0.04(-0.23%) |
Apr 23, 2024 | 16.70 | 16.88 | 16.66 | 16.83 | 177,837 | +0.11(+0.64%) |
Apr 22, 2024 | 16.69 | 16.73 | 16.55 | 16.72 | 159,132 | +0.11(+0.65%) |
Apr 19, 2024 | 16.32 | 16.62 | 16.31 | 16.62 | 126,911 | +0.25(+1.55%) |
Apr 18, 2024 | 16.32 | 16.41 | 16.25 | 16.36 | 114,454 | +0.11(+0.66%) |
Apr 17, 2024 | 16.22 | 16.35 | 16.20 | 16.25 | 151,756 | +0.07(+0.42%) |
Apr 16, 2024 | 16.26 | 16.31 | 16.16 | 16.19 | 170,937 | -0.18(-1.08%) |
Apr 15, 2024 | 16.54 | 16.54 | 16.34 | 16.36 | 245,946 | -0.19(-1.12%) |
Apr 12, 2024 | 16.39 | 16.56 | 16.39 | 16.55 | 138,745 | +0.02(+0.12%) |
Apr 11, 2024 | 16.34 | 16.53 | 16.26 | 16.53 | 116,546 | +0.19(+1.14%) |
Apr 10, 2024 | 16.44 | 16.47 | 16.23 | 16.34 | 204,460 | -0.30(-1.82%) |
Apr 09, 2024 | 16.67 | 16.68 | 16.58 | 16.65 | 180,662 | +0.01(+0.06%) |
Apr 08, 2024 | 16.54 | 16.68 | 16.54 | 16.64 | 237,165 | +0.23(+1.37%) |
Apr 05, 2024 | 16.40 | 16.50 | 16.36 | 16.41 | 128,104 | -0.03(-0.18%) |
Apr 04, 2024 | 16.54 | 16.66 | 16.42 | 16.44 | 186,349 | -0.05(-0.30%) |
Apr 03, 2024 | 16.40 | 16.49 | 16.32 | 16.49 | 190,493 | +0.09(+0.54%) |
Apr 02, 2024 | 16.55 | 16.64 | 16.34 | 16.40 | 174,628 | -0.23(-1.41%) |
Apr 01, 2024 | 16.62 | 16.68 | 16.54 | 16.64 | 244,842 | +0.05(+0.30%) |
Mar 28, 2024 | 16.63 | 16.69 | 16.52 | 16.59 | 205,154 | +0.05(+0.30%) |
Mar 27, 2024 | 16.47 | 16.63 | 16.38 | 16.54 | 190,335 | +0.18(+1.08%) |
Mar 26, 2024 | 16.46 | 16.51 | 16.31 | 16.36 | 127,488 | +0.05(+0.30%) |
Mar 25, 2024 | 16.44 | 16.58 | 16.29 | 16.31 | 88,182 | -0.05(-0.30%) |
Mar 22, 2024 | 16.63 | 16.66 | 16.36 | 16.36 | 110,776 | -0.23(-1.41%) |
Mar 21, 2024 | 16.53 | 16.67 | 16.48 | 16.60 | 202,168 | +0.10(+0.59%) |
Mar 20, 2024 | 16.33 | 16.51 | 16.18 | 16.50 | 194,401 | +0.16(+0.96%) |
Mar 19, 2024 | 16.19 | 16.35 | 15.99 | 16.34 | 110,284 | +0.11(+0.66%) |
Mar 18, 2024 | 16.30 | 16.37 | 16.19 | 16.24 | 142,793 | -0.09(-0.54%) |
Mar 15, 2024 | 16.05 | 16.32 | 16.02 | 16.32 | 219,065 | +0.19(+1.15%) |
Mar 14, 2024 | 16.27 | 16.27 | 15.99 | 16.14 | 209,999 | -0.17(-1.02%) |
Mar 13, 2024 | 16.31 | 16.39 | 16.24 | 16.30 | 203,684 | +0.02(+0.12%) |
Mar 12, 2024 | 16.35 | 16.42 | 16.24 | 16.28 | 244,185 | -0.07(-0.41%) |
Mar 11, 2024 | 16.37 | 16.37 | 16.18 | 16.35 | 205,756 | +0.03(+0.18%) |
Mar 08, 2024 | 16.41 | 16.45 | 16.18 | 16.32 | 166,323 | +0.05(+0.29%) |
Mar 07, 2024 | 16.27 | 16.29 | 16.14 | 16.27 | 152,162 | +0.11(+0.65%) |
Mar 06, 2024 | 16.33 | 16.33 | 16.11 | 16.17 | 156,575 | -0.11(-0.65%) |
Mar 05, 2024 | 16.31 | 16.42 | 16.18 | 16.27 | 111,684 | -0.05(-0.29%) |
Mar 04, 2024 | 16.49 | 16.49 | 16.27 | 16.32 | 97,464 | -0.13(-0.81%) |
Mar 01, 2024 | 16.33 | 16.48 | 16.25 | 16.46 | 80,444 | +0.14(+0.88%) |
Feb 29, 2024 | 16.42 | 16.50 | 16.25 | 16.31 | 110,061 | -0.05(-0.29%) |
Feb 28, 2024 | 16.35 | 16.47 | 16.27 | 16.36 | 75,172 | +0.01(+0.06%) |
Feb 27, 2024 | 16.53 | 16.56 | 16.28 | 16.35 | 143,254 | -0.04(-0.23%) |
Feb 26, 2024 | 16.41 | 16.47 | 16.27 | 16.39 | 193,618 | -0.09(-0.52%) |
Feb 23, 2024 | 16.20 | 16.73 | 16.13 | 16.48 | 274,495 | +0.59(+3.73%) |
Feb 22, 2024 | 15.77 | 15.90 | 15.70 | 15.88 | 127,570 | +0.11(+0.67%) |
Feb 21, 2024 | 15.69 | 15.80 | 15.64 | 15.78 | 76,101 | +0.10(+0.61%) |
Feb 20, 2024 | 15.64 | 15.81 | 15.62 | 15.68 | 115,923 | -0.04(-0.24%) |
Feb 16, 2024 | 15.76 | 15.91 | 15.64 | 15.72 | 132,472 | -0.19(-1.20%) |
Feb 15, 2024 | 15.72 | 15.92 | 15.71 | 15.91 | 80,944 | +0.31(+1.96%) |
Feb 14, 2024 | 15.63 | 15.65 | 15.46 | 15.61 | 103,268 | +0.11(+0.74%) |
Feb 13, 2024 | 15.65 | 15.71 | 15.47 | 15.49 | 158,921 | -0.41(-2.59%) |
Feb 12, 2024 | 15.83 | 16.00 | 15.80 | 15.90 | 138,190 | +0.05(+0.30%) |
Feb 09, 2024 | 15.86 | 15.88 | 15.72 | 15.85 | 69,633 | +0.04(+0.24%) |
Feb 08, 2024 | 15.67 | 15.91 | 15.65 | 15.82 | 78,800 | +0.17(+1.10%) |
Feb 07, 2024 | 15.96 | 15.96 | 15.62 | 15.64 | 74,945 | -0.24(-1.51%) |
Feb 06, 2024 | 15.77 | 15.92 | 15.77 | 15.88 | 77,462 | +0.10(+0.61%) |
Feb 05, 2024 | 15.74 | 15.85 | 15.61 | 15.79 | 138,149 | -0.09(-0.54%) |
Feb 02, 2024 | 15.85 | 15.99 | 15.79 | 15.87 | 127,697 | -0.26(-1.60%) |
Feb 01, 2024 | 15.83 | 16.13 | 15.78 | 16.13 | 102,246 | +0.32(+2.00%) |
Jan 31, 2024 | 16.27 | 16.27 | 15.82 | 15.82 | 95,210 | -0.37(-2.31%) |
Jan 30, 2024 | 16.24 | 16.28 | 16.16 | 16.19 | 57,981 | -0.06(-0.35%) |
Jan 29, 2024 | 16.12 | 16.25 | 16.04 | 16.25 | 80,419 | +0.13(+0.83%) |
Jan 26, 2024 | 16.17 | 16.27 | 16.10 | 16.11 | 58,770 | +0.02(+0.12%) |
Jan 25, 2024 | 16.06 | 16.16 | 15.98 | 16.09 | 60,063 | +0.20(+1.26%) |
Jan 24, 2024 | 16.23 | 16.24 | 15.89 | 15.89 | 66,629 | -0.18(-1.13%) |
Jan 23, 2024 | 16.22 | 16.22 | 16.00 | 16.07 | 55,845 | -0.04(-0.24%) |
Jan 22, 2024 | 16.05 | 16.17 | 16.04 | 16.11 | 69,577 | +0.15(+0.96%) |
Jan 19, 2024 | 15.93 | 16.01 | 15.79 | 15.96 | 79,610 | +0.02(+0.12%) |
Jan 18, 2024 | 15.93 | 15.97 | 15.83 | 15.94 | 69,364 | -0.02(-0.12%) |
Jan 17, 2024 | 15.88 | 16.08 | 15.82 | 15.96 | 133,122 | -0.11(-0.65%) |
Jan 16, 2024 | 16.25 | 16.32 | 15.98 | 16.06 | 103,537 | -0.23(-1.41%) |
Jan 12, 2024 | 16.40 | 16.46 | 16.26 | 16.29 | 54,657 | +0.05(+0.29%) |
Jan 11, 2024 | 16.27 | 16.28 | 16.12 | 16.25 | 86,945 | -0.10(-0.59%) |
Jan 10, 2024 | 16.33 | 16.43 | 16.27 | 16.34 | 59,920 | -0.05(-0.29%) |
Jan 09, 2024 | 16.35 | 16.48 | 16.27 | 16.39 | 69,231 | -0.12(-0.75%) |
Jan 08, 2024 | 16.36 | 16.57 | 16.33 | 16.51 | 62,170 | +0.15(+0.94%) |
Jan 05, 2024 | 16.34 | 16.48 | 16.19 | 16.36 | 114,794 | -0.01(-0.06%) |
Jan 04, 2024 | 16.36 | 16.66 | 16.31 | 16.37 | 92,926 | -0.02(-0.12%) |
Jan 03, 2024 | 16.52 | 16.61 | 16.38 | 16.39 | 102,209 | -0.28(-1.66%) |
Jan 02, 2024 | 16.50 | 16.84 | 16.50 | 16.67 | 116,859 | +0.09(+0.52%) |
Dec 29, 2023 | 16.93 | 16.93 | 16.58 | 16.58 | 133,837 | -0.28(-1.65%) |
Dec 28, 2023 | 16.65 | 16.89 | 16.56 | 16.86 | 82,773 | +0.13(+0.80%) |
Dec 27, 2023 | 16.75 | 16.84 | 16.65 | 16.72 | 97,932 | +0.06(+0.34%) |
Dec 26, 2023 | 16.61 | 16.68 | 16.50 | 16.67 | 92,481 | +0.11(+0.69%) |
Dec 22, 2023 | 16.40 | 16.64 | 16.40 | 16.55 | 101,887 | +0.14(+0.88%) |
Dec 21, 2023 | 16.39 | 16.44 | 16.27 | 16.41 | 92,697 | +0.12(+0.76%) |
Dec 20, 2023 | 16.35 | 16.58 | 16.27 | 16.28 | 137,348 | -0.17(-1.05%) |
Dec 19, 2023 | 16.42 | 16.55 | 16.42 | 16.46 | 120,243 | +0.05(+0.29%) |
Dec 18, 2023 | 16.49 | 16.57 | 16.41 | 16.41 | 307,250 | -0.09(-0.52%) |
Dec 15, 2023 | 16.46 | 16.57 | 16.41 | 16.49 | 266,132 | +0.01(+0.06%) |
Dec 14, 2023 | 16.53 | 16.73 | 16.33 | 16.49 | 225,035 | +0.09(+0.53%) |
Dec 13, 2023 | 16.05 | 16.48 | 15.86 | 16.40 | 304,073 | +0.40(+2.51%) |
Dec 12, 2023 | 16.00 | 16.02 | 15.93 | 16.00 | 137,019 | +0.00(+0.00%) |
Dec 11, 2023 | 16.26 | 16.26 | 15.94 | 16.00 | 138,220 | -0.26(-1.61%) |
Dec 08, 2023 | 16.41 | 16.44 | 16.13 | 16.26 | 85,302 | -0.14(-0.86%) |
Dec 07, 2023 | 16.31 | 16.46 | 16.23 | 16.40 | 77,968 | +0.07(+0.40%) |
Dec 06, 2023 | 16.44 | 16.57 | 16.31 | 16.33 | 87,217 | -0.06(-0.34%) |
Dec 05, 2023 | 16.32 | 16.43 | 16.32 | 16.39 | 84,062 | +0.07(+0.46%) |
Dec 04, 2023 | 16.08 | 16.36 | 16.08 | 16.32 | 156,583 | +0.23(+1.45%) |
Dec 01, 2023 | 15.72 | 16.08 | 15.72 | 16.08 | 205,848 | +0.27(+1.72%) |
Nov 30, 2023 | 15.89 | 15.98 | 15.80 | 15.81 | 117,323 | +0.00(+0.00%) |
Nov 29, 2023 | 15.86 | 15.90 | 15.77 | 15.81 | 82,192 | +0.05(+0.30%) |
Nov 28, 2023 | 15.72 | 15.82 | 15.67 | 15.76 | 51,213 | +0.05(+0.30%) |
Nov 27, 2023 | 15.67 | 15.81 | 15.60 | 15.72 | 89,723 | +0.09(+0.60%) |
Nov 24, 2023 | 15.53 | 15.67 | 15.53 | 15.62 | 40,873 | +0.07(+0.48%) |
Nov 22, 2023 | 15.41 | 15.55 | 15.41 | 15.55 | 81,104 | +0.15(+0.97%) |
Nov 21, 2023 | 15.55 | 15.55 | 15.40 | 15.40 | 74,904 | -0.15(-0.96%) |
Nov 20, 2023 | 15.55 | 15.57 | 15.45 | 15.55 | 90,054 | +0.00(+0.00%) |
Nov 17, 2023 | 15.61 | 15.66 | 15.48 | 15.55 | 78,665 | +0.08(+0.54%) |
Nov 16, 2023 | 15.69 | 15.69 | 15.45 | 15.46 | 84,637 | -0.21(-1.31%) |
Nov 15, 2023 | 15.62 | 15.77 | 15.62 | 15.67 | 76,976 | -0.01(-0.06%) |
Nov 14, 2023 | 15.63 | 15.79 | 15.55 | 15.68 | 192,609 | +0.48(+3.14%) |
Nov 13, 2023 | 15.20 | 15.30 | 15.11 | 15.20 | 63,587 | -0.12(-0.79%) |
Nov 10, 2023 | 15.27 | 15.34 | 15.10 | 15.32 | 62,265 | +0.11(+0.74%) |
Nov 09, 2023 | 15.44 | 15.49 | 15.16 | 15.21 | 101,910 | -0.21(-1.33%) |
Nov 08, 2023 | 15.38 | 15.47 | 15.33 | 15.42 | 113,334 | -0.02(-0.12%) |
Nov 07, 2023 | 15.58 | 15.58 | 15.37 | 15.44 | 86,201 | -0.24(-1.55%) |
Nov 06, 2023 | 15.79 | 15.79 | 15.60 | 15.68 | 79,954 | -0.15(-0.95%) |
Nov 03, 2023 | 15.74 | 15.92 | 15.74 | 15.83 | 123,880 | +0.25(+1.62%) |
Nov 02, 2023 | 15.49 | 15.62 | 15.45 | 15.58 | 93,469 | +0.22(+1.46%) |