Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.50 | 17.54 | 17.46 | 17.54 | 2,194,951 | -0.06(-0.34%) |
Jun 06, 2024 | 17.55 | 17.60 | 17.51 | 17.60 | 527,376 | +0.00(+0.00%) |
Jun 05, 2024 | 17.60 | 17.60 | 17.48 | 17.60 | 515,111 | +0.05(+0.28%) |
Jun 04, 2024 | 17.61 | 17.62 | 17.53 | 17.55 | 438,720 | -0.06(-0.34%) |
Jun 03, 2024 | 17.58 | 17.61 | 17.50 | 17.61 | 299,254 | +0.08(+0.44%) |
May 31, 2024 | 17.36 | 17.53 | 17.34 | 17.53 | 264,828 | +0.18(+1.03%) |
May 30, 2024 | 17.20 | 17.35 | 17.18 | 17.35 | 947,701 | +0.21(+1.22%) |
May 29, 2024 | 17.27 | 17.27 | 17.15 | 17.15 | 554,168 | -0.19(-1.09%) |
May 28, 2024 | 17.31 | 17.43 | 17.27 | 17.33 | 293,295 | +0.06(+0.35%) |
May 24, 2024 | 17.20 | 17.27 | 17.13 | 17.27 | 360,971 | +0.11(+0.64%) |
May 23, 2024 | 17.40 | 17.40 | 17.08 | 17.17 | 653,015 | -0.15(-0.86%) |
May 22, 2024 | 17.35 | 17.37 | 17.28 | 17.31 | 432,333 | -0.06(-0.34%) |
May 21, 2024 | 17.41 | 17.43 | 17.34 | 17.37 | 246,502 | -0.04(-0.23%) |
May 20, 2024 | 17.43 | 17.44 | 17.38 | 17.41 | 366,217 | -0.02(-0.11%) |
May 17, 2024 | 17.41 | 17.44 | 17.35 | 17.43 | 385,259 | +0.03(+0.17%) |
May 16, 2024 | 17.46 | 17.47 | 17.38 | 17.40 | 447,480 | -0.03(-0.17%) |
May 15, 2024 | 17.41 | 17.46 | 17.38 | 17.43 | 460,329 | +0.08(+0.46%) |
May 14, 2024 | 17.34 | 17.39 | 17.31 | 17.35 | 270,055 | +0.01(+0.06%) |
May 13, 2024 | 17.28 | 17.34 | 17.27 | 17.34 | 328,730 | +0.08(+0.46%) |
May 10, 2024 | 17.30 | 17.30 | 17.19 | 17.26 | 320,264 | -0.01(-0.06%) |
May 09, 2024 | 17.22 | 17.29 | 17.16 | 17.27 | 321,210 | +0.06(+0.35%) |
May 08, 2024 | 17.34 | 17.36 | 17.15 | 17.21 | 410,414 | -0.15(-0.86%) |
May 07, 2024 | 17.44 | 17.48 | 17.34 | 17.36 | 360,321 | -0.06(-0.34%) |
May 06, 2024 | 17.36 | 17.42 | 17.31 | 17.42 | 750,501 | +0.14(+0.81%) |
May 03, 2024 | 17.22 | 17.29 | 17.20 | 17.28 | 447,217 | +0.18(+1.05%) |
May 02, 2024 | 17.06 | 17.18 | 17.00 | 17.11 | 370,460 | +0.07(+0.41%) |
May 01, 2024 | 16.95 | 17.08 | 16.91 | 17.04 | 427,201 | +0.16(+0.94%) |
Apr 30, 2024 | 17.02 | 17.07 | 16.86 | 16.88 | 741,966 | -0.18(-1.05%) |
Apr 29, 2024 | 16.99 | 17.08 | 16.97 | 17.06 | 474,587 | +0.15(+0.88%) |
Apr 26, 2024 | 16.97 | 17.02 | 16.91 | 16.91 | 1,106,313 | -0.01(-0.06%) |
Apr 25, 2024 | 16.94 | 16.96 | 16.79 | 16.92 | 737,523 | -0.15(-0.87%) |
Apr 24, 2024 | 17.07 | 17.11 | 17.00 | 17.07 | 393,616 | -0.01(-0.06%) |
Apr 23, 2024 | 16.91 | 17.08 | 16.87 | 17.08 | 626,204 | +0.19(+1.12%) |
Apr 22, 2024 | 16.84 | 16.92 | 16.79 | 16.89 | 304,937 | +0.06(+0.35%) |
Apr 19, 2024 | 16.75 | 16.84 | 16.61 | 16.83 | 405,017 | +0.12(+0.71%) |
Apr 18, 2024 | 16.80 | 16.80 | 16.69 | 16.71 | 772,735 | -0.03(-0.18%) |
Apr 17, 2024 | 16.79 | 16.88 | 16.74 | 16.74 | 481,944 | +0.06(+0.36%) |
Apr 16, 2024 | 16.73 | 16.78 | 16.62 | 16.68 | 696,247 | -0.04(-0.24%) |
Apr 15, 2024 | 17.05 | 17.05 | 16.72 | 16.72 | 597,899 | -0.31(-1.80%) |
Apr 12, 2024 | 17.11 | 17.15 | 17.01 | 17.03 | 327,956 | -0.10(-0.58%) |
Apr 11, 2024 | 17.23 | 17.23 | 17.04 | 17.12 | 1,059,775 | -0.06(-0.35%) |
Apr 10, 2024 | 17.32 | 17.32 | 17.08 | 17.18 | 901,564 | -0.23(-1.31%) |
Apr 09, 2024 | 17.46 | 17.46 | 17.39 | 17.41 | 312,739 | +0.01(+0.06%) |
Apr 08, 2024 | 17.36 | 17.43 | 17.32 | 17.40 | 326,899 | +0.05(+0.29%) |
Apr 05, 2024 | 17.34 | 17.40 | 17.30 | 17.35 | 664,510 | -0.01(-0.06%) |
Apr 04, 2024 | 17.44 | 17.48 | 17.34 | 17.36 | 497,143 | +0.02(+0.11%) |
Apr 03, 2024 | 17.29 | 17.36 | 17.23 | 17.34 | 480,485 | +0.04(+0.23%) |
Apr 02, 2024 | 17.34 | 17.34 | 17.24 | 17.30 | 503,597 | -0.12(-0.68%) |
Apr 01, 2024 | 17.46 | 17.47 | 17.28 | 17.42 | 575,100 | +0.01(+0.07%) |
Mar 28, 2024 | 17.64 | 17.68 | 17.39 | 17.41 | 819,089 | -0.20(-1.12%) |
Mar 27, 2024 | 17.63 | 17.63 | 17.55 | 17.61 | 520,915 | +0.07(+0.39%) |
Mar 26, 2024 | 17.59 | 17.59 | 17.52 | 17.54 | 722,433 | -0.02(-0.11%) |
Mar 25, 2024 | 17.67 | 17.67 | 17.53 | 17.56 | 661,586 | -0.10(-0.56%) |
Mar 22, 2024 | 17.78 | 17.78 | 17.65 | 17.66 | 574,878 | -0.04(-0.22%) |
Mar 21, 2024 | 17.71 | 17.78 | 17.69 | 17.70 | 1,185,002 | +0.01(+0.06%) |
Mar 20, 2024 | 17.62 | 17.69 | 17.58 | 17.69 | 673,270 | +0.08(+0.45%) |
Mar 19, 2024 | 17.51 | 17.61 | 17.49 | 17.61 | 1,010,230 | +0.13(+0.73%) |
Mar 18, 2024 | 17.49 | 17.52 | 17.46 | 17.48 | 361,536 | +0.01(+0.06%) |
Mar 15, 2024 | 17.52 | 17.52 | 17.42 | 17.47 | 395,030 | +0.01(+0.06%) |
Mar 14, 2024 | 17.54 | 17.54 | 17.45 | 17.46 | 993,732 | -0.07(-0.39%) |
Mar 13, 2024 | 17.50 | 17.58 | 17.47 | 17.53 | 528,198 | +0.02(+0.11%) |
Mar 12, 2024 | 17.50 | 17.51 | 17.43 | 17.51 | 517,272 | +0.00(+0.00%) |
Mar 11, 2024 | 17.56 | 17.56 | 17.49 | 17.51 | 469,352 | -0.03(-0.17%) |
Mar 08, 2024 | 17.51 | 17.54 | 17.51 | 17.54 | 550,413 | +0.05(+0.28%) |
Mar 07, 2024 | 17.45 | 17.51 | 17.43 | 17.49 | 1,169,526 | +0.11(+0.62%) |
Mar 06, 2024 | 17.39 | 17.43 | 17.36 | 17.38 | 558,275 | +0.05(+0.28%) |
Mar 05, 2024 | 17.29 | 17.34 | 17.27 | 17.33 | 530,549 | +0.05(+0.29%) |
Mar 04, 2024 | 17.35 | 17.38 | 17.28 | 17.28 | 406,055 | -0.09(-0.51%) |
Mar 01, 2024 | 17.51 | 17.51 | 17.30 | 17.37 | 404,326 | -0.03(-0.20%) |
Feb 29, 2024 | 17.32 | 17.41 | 17.28 | 17.40 | 644,140 | +0.13(+0.74%) |
Feb 28, 2024 | 17.21 | 17.30 | 17.19 | 17.28 | 511,818 | +0.10(+0.57%) |
Feb 27, 2024 | 17.29 | 17.29 | 17.18 | 17.18 | 322,247 | -0.07(-0.40%) |
Feb 26, 2024 | 17.28 | 17.31 | 17.21 | 17.25 | 417,743 | -0.04(-0.23%) |
Feb 23, 2024 | 17.19 | 17.31 | 17.17 | 17.29 | 449,091 | +0.11(+0.63%) |
Feb 22, 2024 | 17.19 | 17.20 | 17.13 | 17.18 | 398,701 | +0.07(+0.40%) |
Feb 21, 2024 | 17.16 | 17.20 | 17.09 | 17.11 | 465,783 | -0.02(-0.11%) |
Feb 20, 2024 | 17.06 | 17.16 | 17.04 | 17.13 | 471,723 | +0.03(+0.17%) |
Feb 16, 2024 | 17.14 | 17.16 | 17.09 | 17.10 | 455,557 | -0.09(-0.51%) |
Feb 15, 2024 | 17.13 | 17.21 | 17.11 | 17.19 | 458,848 | +0.10(+0.57%) |
Feb 14, 2024 | 17.01 | 17.12 | 17.01 | 17.09 | 370,281 | +0.08(+0.46%) |
Feb 13, 2024 | 17.14 | 17.14 | 16.95 | 17.01 | 522,599 | -0.24(-1.36%) |
Feb 12, 2024 | 17.23 | 17.27 | 17.20 | 17.25 | 496,489 | +0.06(+0.34%) |
Feb 09, 2024 | 17.08 | 17.20 | 17.03 | 17.19 | 459,278 | +0.12(+0.69%) |
Feb 08, 2024 | 17.06 | 17.10 | 17.00 | 17.07 | 357,128 | +0.03(+0.17%) |
Feb 07, 2024 | 17.06 | 17.07 | 16.99 | 17.04 | 543,282 | +0.04(+0.23%) |
Feb 06, 2024 | 17.04 | 17.07 | 16.99 | 17.00 | 428,160 | +0.02(+0.12%) |
Feb 05, 2024 | 17.18 | 17.18 | 16.98 | 16.98 | 472,816 | -0.24(-1.37%) |
Feb 02, 2024 | 17.23 | 17.24 | 17.16 | 17.22 | 1,112,439 | -0.08(-0.45%) |
Feb 01, 2024 | 17.19 | 17.30 | 17.14 | 17.30 | 504,669 | +0.08(+0.45%) |
Jan 31, 2024 | 17.28 | 17.30 | 17.12 | 17.22 | 680,539 | -0.04(-0.23%) |
Jan 30, 2024 | 17.26 | 17.28 | 17.21 | 17.26 | 362,301 | +0.05(+0.28%) |
Jan 29, 2024 | 17.18 | 17.26 | 17.16 | 17.21 | 410,730 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.21 | 17.13 | 17.18 | 428,908 | +0.02(+0.11%) |
Jan 25, 2024 | 17.03 | 17.16 | 17.03 | 17.16 | 686,879 | +0.18(+1.04%) |
Jan 24, 2024 | 17.04 | 17.05 | 16.97 | 16.98 | 421,179 | -0.01(-0.06%) |
Jan 23, 2024 | 16.99 | 17.01 | 16.95 | 16.99 | 309,137 | +0.00(+0.00%) |
Jan 22, 2024 | 16.95 | 17.01 | 16.91 | 16.99 | 523,899 | +0.04(+0.23%) |
Jan 19, 2024 | 16.89 | 16.96 | 16.78 | 16.95 | 490,036 | +0.12(+0.70%) |
Jan 18, 2024 | 16.92 | 16.97 | 16.81 | 16.84 | 448,029 | -0.07(-0.41%) |
Jan 17, 2024 | 16.94 | 16.96 | 16.86 | 16.91 | 530,165 | -0.09(-0.52%) |
Jan 16, 2024 | 17.04 | 17.05 | 16.96 | 16.99 | 404,596 | -0.07(-0.40%) |
Jan 12, 2024 | 17.04 | 17.10 | 17.02 | 17.06 | 414,767 | +0.02(+0.12%) |
Jan 11, 2024 | 17.03 | 17.04 | 16.96 | 17.04 | 363,263 | +0.03(+0.17%) |
Jan 10, 2024 | 17.03 | 17.08 | 17.00 | 17.01 | 361,189 | +0.00(+0.00%) |
Jan 09, 2024 | 16.94 | 17.05 | 16.94 | 17.01 | 315,527 | +0.04(+0.23%) |
Jan 08, 2024 | 16.86 | 16.98 | 16.83 | 16.97 | 766,987 | +0.14(+0.81%) |
Jan 05, 2024 | 16.85 | 16.94 | 16.79 | 16.84 | 516,691 | +0.01(+0.06%) |
Jan 04, 2024 | 16.78 | 16.89 | 16.78 | 16.83 | 477,884 | +0.02(+0.12%) |
Jan 03, 2024 | 16.81 | 16.87 | 16.69 | 16.81 | 335,432 | -0.04(-0.23%) |
Jan 02, 2024 | 16.81 | 16.89 | 16.77 | 16.85 | 425,357 | +0.02(+0.12%) |
Dec 29, 2023 | 16.89 | 16.92 | 16.83 | 16.83 | 414,982 | -0.07(-0.41%) |
Dec 28, 2023 | 16.92 | 16.97 | 16.88 | 16.90 | 513,776 | -0.01(-0.06%) |
Dec 27, 2023 | 16.88 | 16.93 | 16.81 | 16.91 | 448,600 | +0.07(+0.39%) |
Dec 26, 2023 | 16.86 | 16.95 | 16.83 | 16.84 | 478,041 | -0.03(-0.17%) |
Dec 22, 2023 | 16.89 | 16.95 | 16.85 | 16.87 | 472,082 | +0.04(+0.23%) |
Dec 21, 2023 | 16.83 | 16.89 | 16.80 | 16.83 | 649,262 | +0.05(+0.29%) |
Dec 20, 2023 | 16.83 | 16.89 | 16.74 | 16.78 | 647,665 | -0.04(-0.23%) |
Dec 19, 2023 | 16.74 | 16.83 | 16.74 | 16.82 | 627,923 | +0.11(+0.64%) |
Dec 18, 2023 | 16.78 | 16.79 | 16.70 | 16.71 | 451,094 | -0.12(-0.69%) |
Dec 15, 2023 | 16.88 | 16.88 | 16.75 | 16.83 | 550,797 | -0.03(-0.17%) |
Dec 14, 2023 | 16.72 | 16.90 | 16.72 | 16.86 | 627,713 | +0.20(+1.22%) |
Dec 13, 2023 | 16.43 | 16.66 | 16.38 | 16.66 | 752,755 | +0.24(+1.48%) |
Dec 12, 2023 | 16.41 | 16.44 | 16.35 | 16.41 | 364,755 | +0.00(+0.00%) |
Dec 11, 2023 | 16.43 | 16.43 | 16.31 | 16.41 | 626,569 | -0.05(-0.29%) |
Dec 08, 2023 | 16.45 | 16.48 | 16.38 | 16.46 | 517,668 | -0.01(-0.06%) |
Dec 07, 2023 | 16.46 | 16.54 | 16.45 | 16.47 | 426,736 | +0.04(+0.24%) |
Dec 06, 2023 | 16.45 | 16.52 | 16.42 | 16.43 | 482,993 | +0.03(+0.18%) |
Dec 05, 2023 | 16.46 | 16.49 | 16.40 | 16.40 | 483,198 | -0.06(-0.35%) |
Dec 04, 2023 | 16.52 | 16.56 | 16.42 | 16.46 | 448,448 | -0.11(-0.64%) |
Dec 01, 2023 | 16.46 | 16.58 | 16.40 | 16.57 | 463,821 | +0.16(+0.96%) |
Nov 30, 2023 | 16.24 | 16.41 | 16.21 | 16.41 | 575,015 | +0.20(+1.24%) |
Nov 29, 2023 | 16.21 | 16.29 | 16.19 | 16.21 | 533,670 | +0.07(+0.42%) |
Nov 28, 2023 | 16.07 | 16.16 | 16.07 | 16.14 | 651,417 | +0.07(+0.42%) |
Nov 27, 2023 | 16.03 | 16.10 | 16.01 | 16.07 | 318,076 | +0.07(+0.42%) |
Nov 24, 2023 | 16.02 | 16.04 | 15.97 | 16.01 | 143,870 | +0.03(+0.18%) |
Nov 22, 2023 | 16.07 | 16.09 | 15.92 | 15.98 | 422,631 | -0.03(-0.18%) |
Nov 21, 2023 | 16.07 | 16.07 | 16.00 | 16.01 | 854,056 | -0.07(-0.42%) |
Nov 20, 2023 | 16.03 | 16.08 | 16.00 | 16.07 | 418,316 | +0.02(+0.12%) |
Nov 17, 2023 | 16.02 | 16.10 | 16.02 | 16.06 | 298,681 | +0.03(+0.18%) |
Nov 16, 2023 | 16.04 | 16.07 | 15.97 | 16.03 | 295,371 | -0.01(-0.06%) |
Nov 15, 2023 | 16.05 | 16.05 | 15.97 | 16.04 | 364,399 | +0.01(+0.06%) |
Nov 14, 2023 | 15.95 | 16.07 | 15.88 | 16.03 | 410,607 | +0.34(+2.14%) |
Nov 13, 2023 | 15.57 | 15.73 | 15.55 | 15.69 | 291,925 | +0.02(+0.12%) |
Nov 10, 2023 | 15.62 | 15.67 | 15.58 | 15.67 | 220,615 | +0.07(+0.43%) |
Nov 09, 2023 | 15.80 | 15.80 | 15.57 | 15.60 | 312,263 | -0.17(-1.10%) |
Nov 08, 2023 | 15.79 | 15.84 | 15.72 | 15.78 | 292,161 | +0.02(+0.12%) |
Nov 07, 2023 | 15.82 | 15.85 | 15.74 | 15.76 | 302,674 | -0.09(-0.55%) |
Nov 06, 2023 | 15.93 | 15.97 | 15.82 | 15.84 | 517,627 | -0.12(-0.72%) |
Nov 03, 2023 | 15.82 | 15.96 | 15.82 | 15.96 | 1,277,308 | +0.27(+1.71%) |
Nov 02, 2023 | 15.52 | 15.72 | 15.52 | 15.69 | 471,537 | +0.31(+2.00%) |
Nov 01, 2023 | 15.20 | 15.39 | 15.16 | 15.38 | 655,746 | +0.24(+1.57%) |
Oct 31, 2023 | 15.05 | 15.14 | 15.04 | 15.14 | 385,771 | +0.13(+0.89%) |
Oct 30, 2023 | 15.01 | 15.08 | 14.97 | 15.01 | 398,521 | +0.00(+0.00%) |
Oct 27, 2023 | 15.14 | 15.15 | 14.98 | 15.01 | 317,587 | -0.11(-0.70%) |
Oct 26, 2023 | 15.11 | 15.20 | 15.08 | 15.12 | 375,634 | -0.02(-0.13%) |
Oct 25, 2023 | 15.22 | 15.22 | 15.12 | 15.14 | 298,229 | -0.14(-0.94%) |
Oct 24, 2023 | 15.10 | 15.28 | 15.10 | 15.28 | 347,753 | +0.19(+1.27%) |
Oct 23, 2023 | 15.05 | 15.09 | 14.94 | 15.09 | 400,693 | -0.01(-0.06%) |
Oct 20, 2023 | 15.05 | 15.11 | 14.90 | 15.10 | 387,632 | +0.06(+0.38%) |
Oct 19, 2023 | 15.15 | 15.19 | 14.98 | 15.04 | 441,802 | -0.11(-0.69%) |
Oct 18, 2023 | 15.22 | 15.22 | 15.10 | 15.14 | 458,393 | -0.15(-1.00%) |
Oct 17, 2023 | 15.27 | 15.32 | 15.19 | 15.30 | 441,001 | -0.06(-0.37%) |
Oct 16, 2023 | 15.36 | 15.36 | 15.24 | 15.36 | 431,333 | +0.00(+0.00%) |
Oct 13, 2023 | 15.41 | 15.46 | 15.31 | 15.36 | 1,718,870 | +0.02(+0.12%) |
Oct 12, 2023 | 15.45 | 15.48 | 15.32 | 15.34 | 1,392,753 | -0.15(-0.99%) |
Oct 11, 2023 | 15.49 | 15.51 | 15.42 | 15.49 | 604,220 | +0.09(+0.56%) |
Oct 10, 2023 | 15.31 | 15.45 | 15.26 | 15.40 | 377,822 | +0.10(+0.63%) |
Oct 09, 2023 | 15.18 | 15.35 | 15.17 | 15.31 | 310,873 | +0.09(+0.56%) |
Oct 06, 2023 | 15.14 | 15.25 | 15.01 | 15.22 | 792,433 | +0.01(+0.06%) |
Oct 05, 2023 | 15.22 | 15.29 | 15.16 | 15.21 | 437,707 | -0.03(-0.19%) |
Oct 04, 2023 | 15.36 | 15.41 | 15.23 | 15.24 | 512,242 | -0.09(-0.56%) |
Oct 03, 2023 | 15.57 | 15.57 | 15.23 | 15.33 | 565,933 | -0.32(-2.02%) |