Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.68 | 17.79 | 17.53 | 17.76 | 125,470 | +0.09(+0.51%) |
May 30, 2024 | 17.50 | 17.72 | 17.50 | 17.67 | 79,362 | +0.29(+1.67%) |
May 29, 2024 | 17.43 | 17.46 | 17.31 | 17.38 | 129,347 | -0.10(-0.57%) |
May 28, 2024 | 17.47 | 17.65 | 17.46 | 17.48 | 141,356 | +0.03(+0.17%) |
May 24, 2024 | 17.52 | 17.58 | 17.45 | 17.45 | 65,849 | -0.08(-0.46%) |
May 23, 2024 | 17.68 | 17.71 | 17.48 | 17.53 | 108,995 | -0.15(-0.85%) |
May 22, 2024 | 17.72 | 17.80 | 17.67 | 17.68 | 92,698 | -0.07(-0.39%) |
May 21, 2024 | 17.68 | 17.77 | 17.62 | 17.75 | 59,415 | +0.08(+0.45%) |
May 20, 2024 | 17.82 | 17.90 | 17.67 | 17.67 | 93,675 | -0.13(-0.73%) |
May 17, 2024 | 17.85 | 17.87 | 17.73 | 17.80 | 111,506 | -0.01(-0.06%) |
May 16, 2024 | 17.73 | 17.84 | 17.66 | 17.81 | 90,959 | +0.16(+0.91%) |
May 15, 2024 | 17.61 | 17.73 | 17.57 | 17.65 | 101,963 | +0.20(+1.15%) |
May 14, 2024 | 17.44 | 17.47 | 17.32 | 17.45 | 122,230 | +0.09(+0.52%) |
May 13, 2024 | 17.33 | 17.38 | 17.25 | 17.36 | 97,379 | +0.06(+0.35%) |
May 10, 2024 | 17.34 | 17.34 | 17.21 | 17.30 | 95,414 | +0.05(+0.29%) |
May 09, 2024 | 17.34 | 17.36 | 17.23 | 17.25 | 125,110 | -0.09(-0.52%) |
May 08, 2024 | 17.20 | 17.35 | 17.16 | 17.34 | 109,935 | +0.10(+0.58%) |
May 07, 2024 | 16.99 | 17.31 | 16.99 | 17.24 | 127,594 | +0.27(+1.59%) |
May 06, 2024 | 17.08 | 17.14 | 16.95 | 16.97 | 161,206 | -0.05(-0.29%) |
May 03, 2024 | 17.70 | 17.75 | 17.02 | 17.02 | 182,962 | -0.45(-2.58%) |
May 02, 2024 | 17.44 | 17.55 | 17.35 | 17.47 | 109,953 | +0.10(+0.58%) |
May 01, 2024 | 17.39 | 17.52 | 17.33 | 17.37 | 128,675 | +0.02(+0.12%) |
Apr 30, 2024 | 17.19 | 17.53 | 17.18 | 17.35 | 262,794 | +0.03(+0.17%) |
Apr 29, 2024 | 17.19 | 17.34 | 17.18 | 17.32 | 130,073 | +0.19(+1.11%) |
Apr 26, 2024 | 17.14 | 17.18 | 17.07 | 17.13 | 80,294 | +0.02(+0.12%) |
Apr 25, 2024 | 17.06 | 17.11 | 16.97 | 17.11 | 106,829 | -0.05(-0.29%) |
Apr 24, 2024 | 17.13 | 17.21 | 17.05 | 17.16 | 150,855 | -0.04(-0.23%) |
Apr 23, 2024 | 17.06 | 17.25 | 17.02 | 17.20 | 174,037 | +0.11(+0.64%) |
Apr 22, 2024 | 17.05 | 17.10 | 16.91 | 17.09 | 155,731 | +0.11(+0.65%) |
Apr 19, 2024 | 16.68 | 16.98 | 16.67 | 16.98 | 124,199 | +0.26(+1.56%) |
Apr 18, 2024 | 16.68 | 16.77 | 16.61 | 16.72 | 112,008 | +0.11(+0.66%) |
Apr 17, 2024 | 16.57 | 16.71 | 16.56 | 16.61 | 148,513 | +0.07(+0.42%) |
Apr 16, 2024 | 16.62 | 16.67 | 16.51 | 16.54 | 167,284 | -0.18(-1.08%) |
Apr 15, 2024 | 16.90 | 16.90 | 16.70 | 16.72 | 240,690 | -0.19(-1.12%) |
Apr 12, 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 135,780 | +0.02(+0.12%) |
Apr 11, 2024 | 16.70 | 16.89 | 16.62 | 16.89 | 114,056 | +0.19(+1.14%) |
Apr 10, 2024 | 16.80 | 16.83 | 16.58 | 16.70 | 200,091 | -0.31(-1.82%) |
Apr 09, 2024 | 17.03 | 17.04 | 16.95 | 17.01 | 176,801 | +0.01(+0.06%) |
Apr 08, 2024 | 16.90 | 17.04 | 16.90 | 17.00 | 232,097 | +0.23(+1.37%) |
Apr 05, 2024 | 16.76 | 16.86 | 16.72 | 16.77 | 125,367 | -0.03(-0.18%) |
Apr 04, 2024 | 16.90 | 17.02 | 16.78 | 16.80 | 182,367 | -0.05(-0.30%) |
Apr 03, 2024 | 16.76 | 16.85 | 16.68 | 16.85 | 186,422 | +0.09(+0.54%) |
Apr 02, 2024 | 16.91 | 17.00 | 16.70 | 16.76 | 170,896 | -0.24(-1.41%) |
Apr 01, 2024 | 16.98 | 17.04 | 16.90 | 17.00 | 239,610 | +0.05(+0.29%) |
Mar 28, 2024 | 16.99 | 17.05 | 16.89 | 16.95 | 200,770 | +0.05(+0.30%) |
Mar 27, 2024 | 16.83 | 16.99 | 16.74 | 16.90 | 186,268 | +0.18(+1.08%) |
Mar 26, 2024 | 16.82 | 16.87 | 16.67 | 16.72 | 124,764 | +0.05(+0.30%) |
Mar 25, 2024 | 16.80 | 16.94 | 16.65 | 16.67 | 86,298 | -0.05(-0.30%) |
Mar 22, 2024 | 16.99 | 17.02 | 16.72 | 16.72 | 108,409 | -0.24(-1.42%) |
Mar 21, 2024 | 16.89 | 17.03 | 16.84 | 16.96 | 197,848 | +0.10(+0.59%) |
Mar 20, 2024 | 16.69 | 16.88 | 16.53 | 16.86 | 190,247 | +0.16(+0.96%) |
Mar 19, 2024 | 16.54 | 16.71 | 16.34 | 16.70 | 107,927 | +0.11(+0.66%) |
Mar 18, 2024 | 16.66 | 16.73 | 16.54 | 16.59 | 139,742 | -0.09(-0.54%) |
Mar 15, 2024 | 16.40 | 16.68 | 16.37 | 16.68 | 214,384 | +0.19(+1.15%) |
Mar 14, 2024 | 16.63 | 16.63 | 16.33 | 16.49 | 205,511 | -0.17(-1.02%) |
Mar 13, 2024 | 16.67 | 16.75 | 16.59 | 16.66 | 199,331 | +0.02(+0.12%) |
Mar 12, 2024 | 16.71 | 16.78 | 16.59 | 16.64 | 238,966 | -0.07(-0.41%) |
Mar 11, 2024 | 16.73 | 16.73 | 16.53 | 16.71 | 201,358 | +0.03(+0.18%) |
Mar 08, 2024 | 16.77 | 16.81 | 16.54 | 16.68 | 162,769 | +0.05(+0.29%) |
Mar 07, 2024 | 16.62 | 16.65 | 16.49 | 16.63 | 148,910 | +0.11(+0.65%) |
Mar 06, 2024 | 16.69 | 16.69 | 16.46 | 16.52 | 153,229 | -0.11(-0.65%) |
Mar 05, 2024 | 16.67 | 16.78 | 16.53 | 16.63 | 109,297 | -0.05(-0.29%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.62 | 16.68 | 95,381 | -0.14(-0.81%) |
Mar 01, 2024 | 16.69 | 16.84 | 16.60 | 16.82 | 78,725 | +0.15(+0.88%) |
Feb 29, 2024 | 16.78 | 16.86 | 16.60 | 16.67 | 107,708 | -0.05(-0.29%) |
Feb 28, 2024 | 16.71 | 16.83 | 16.63 | 16.72 | 73,565 | +0.01(+0.06%) |
Feb 27, 2024 | 16.89 | 16.92 | 16.64 | 16.71 | 140,193 | -0.04(-0.23%) |
Feb 26, 2024 | 16.77 | 16.83 | 16.62 | 16.75 | 189,480 | -0.09(-0.52%) |
Feb 23, 2024 | 16.55 | 17.10 | 16.48 | 16.84 | 268,628 | +0.61(+3.73%) |
Feb 22, 2024 | 16.11 | 16.25 | 16.04 | 16.23 | 124,844 | +0.11(+0.67%) |
Feb 21, 2024 | 16.03 | 16.14 | 15.98 | 16.12 | 74,474 | +0.10(+0.61%) |
Feb 20, 2024 | 15.98 | 16.16 | 15.96 | 16.02 | 113,445 | -0.04(-0.24%) |
Feb 16, 2024 | 16.10 | 16.26 | 15.98 | 16.06 | 129,641 | -0.20(-1.20%) |
Feb 15, 2024 | 16.06 | 16.27 | 16.05 | 16.26 | 79,214 | +0.31(+1.96%) |
Feb 14, 2024 | 15.98 | 15.99 | 15.80 | 15.95 | 101,061 | +0.12(+0.74%) |
Feb 13, 2024 | 15.99 | 16.05 | 15.81 | 15.83 | 155,525 | -0.42(-2.59%) |
Feb 12, 2024 | 16.17 | 16.35 | 16.14 | 16.25 | 135,237 | +0.05(+0.30%) |
Feb 09, 2024 | 16.21 | 16.22 | 16.06 | 16.20 | 68,145 | +0.04(+0.24%) |
Feb 08, 2024 | 16.01 | 16.26 | 15.99 | 16.16 | 77,116 | +0.18(+1.10%) |
Feb 07, 2024 | 16.31 | 16.31 | 15.97 | 15.98 | 73,343 | -0.24(-1.51%) |
Feb 06, 2024 | 16.11 | 16.27 | 16.11 | 16.23 | 75,806 | +0.10(+0.61%) |
Feb 05, 2024 | 16.08 | 16.20 | 15.95 | 16.13 | 135,196 | -0.09(-0.54%) |
Feb 02, 2024 | 16.20 | 16.34 | 16.13 | 16.22 | 124,968 | -0.26(-1.60%) |
Feb 01, 2024 | 16.18 | 16.48 | 16.12 | 16.48 | 100,061 | +0.32(+2.00%) |
Jan 31, 2024 | 16.62 | 16.62 | 16.16 | 16.16 | 93,175 | -0.38(-2.31%) |
Jan 30, 2024 | 16.59 | 16.64 | 16.51 | 16.54 | 56,741 | -0.06(-0.35%) |
Jan 29, 2024 | 16.47 | 16.60 | 16.39 | 16.60 | 78,701 | +0.14(+0.83%) |
Jan 26, 2024 | 16.52 | 16.63 | 16.45 | 16.46 | 57,514 | +0.02(+0.12%) |
Jan 25, 2024 | 16.42 | 16.51 | 16.33 | 16.44 | 58,779 | +0.21(+1.26%) |
Jan 24, 2024 | 16.58 | 16.59 | 16.24 | 16.24 | 65,205 | -0.19(-1.13%) |
Jan 23, 2024 | 16.57 | 16.57 | 16.35 | 16.42 | 54,652 | -0.04(-0.24%) |
Jan 22, 2024 | 16.41 | 16.52 | 16.39 | 16.46 | 68,090 | +0.16(+0.96%) |
Jan 19, 2024 | 16.28 | 16.36 | 16.13 | 16.31 | 77,909 | +0.02(+0.12%) |
Jan 18, 2024 | 16.28 | 16.32 | 16.18 | 16.29 | 67,881 | -0.02(-0.12%) |
Jan 17, 2024 | 16.23 | 16.43 | 16.16 | 16.31 | 130,277 | -0.11(-0.65%) |
Jan 16, 2024 | 16.60 | 16.68 | 16.33 | 16.42 | 101,324 | -0.23(-1.41%) |
Jan 12, 2024 | 16.76 | 16.82 | 16.61 | 16.65 | 53,489 | +0.05(+0.29%) |
Jan 11, 2024 | 16.62 | 16.64 | 16.47 | 16.60 | 85,087 | -0.10(-0.59%) |
Jan 10, 2024 | 16.69 | 16.79 | 16.62 | 16.70 | 58,640 | -0.05(-0.29%) |
Jan 09, 2024 | 16.71 | 16.84 | 16.63 | 16.75 | 67,751 | -0.13(-0.75%) |
Jan 08, 2024 | 16.72 | 16.93 | 16.69 | 16.87 | 60,841 | +0.16(+0.94%) |
Jan 05, 2024 | 16.70 | 16.84 | 16.54 | 16.72 | 112,341 | -0.01(-0.06%) |
Jan 04, 2024 | 16.72 | 17.02 | 16.67 | 16.73 | 90,940 | -0.02(-0.12%) |
Jan 03, 2024 | 16.88 | 16.97 | 16.74 | 16.75 | 100,025 | -0.28(-1.67%) |
Jan 02, 2024 | 16.86 | 17.21 | 16.86 | 17.03 | 114,362 | +0.09(+0.52%) |
Dec 29, 2023 | 17.30 | 17.30 | 16.94 | 16.94 | 130,977 | -0.28(-1.65%) |
Dec 28, 2023 | 17.01 | 17.26 | 16.93 | 17.23 | 81,004 | +0.14(+0.80%) |
Dec 27, 2023 | 17.12 | 17.21 | 17.01 | 17.09 | 95,839 | +0.06(+0.34%) |
Dec 26, 2023 | 16.97 | 17.04 | 16.86 | 17.03 | 90,504 | +0.12(+0.69%) |
Dec 22, 2023 | 16.76 | 17.00 | 16.76 | 16.91 | 99,710 | +0.15(+0.87%) |
Dec 21, 2023 | 16.75 | 16.80 | 16.63 | 16.77 | 90,716 | +0.13(+0.76%) |
Dec 20, 2023 | 16.71 | 16.94 | 16.63 | 16.64 | 134,412 | -0.18(-1.05%) |
Dec 19, 2023 | 16.78 | 16.91 | 16.78 | 16.82 | 117,673 | +0.05(+0.29%) |
Dec 18, 2023 | 16.86 | 16.93 | 16.77 | 16.77 | 300,684 | -0.09(-0.52%) |
Dec 15, 2023 | 16.82 | 16.93 | 16.77 | 16.86 | 260,444 | +0.01(+0.06%) |
Dec 14, 2023 | 16.89 | 17.10 | 16.69 | 16.85 | 220,225 | +0.09(+0.53%) |
Dec 13, 2023 | 16.40 | 16.84 | 16.20 | 16.76 | 297,574 | +0.41(+2.51%) |
Dec 12, 2023 | 16.35 | 16.37 | 16.28 | 16.35 | 134,091 | +0.00(+0.00%) |
Dec 11, 2023 | 16.61 | 16.61 | 16.29 | 16.35 | 135,266 | -0.27(-1.61%) |
Dec 08, 2023 | 16.77 | 16.80 | 16.48 | 16.61 | 83,479 | -0.14(-0.86%) |
Dec 07, 2023 | 16.66 | 16.82 | 16.59 | 16.76 | 76,302 | +0.07(+0.40%) |
Dec 06, 2023 | 16.80 | 16.93 | 16.66 | 16.69 | 85,353 | -0.06(-0.34%) |
Dec 05, 2023 | 16.67 | 16.79 | 16.67 | 16.75 | 82,266 | +0.08(+0.46%) |
Dec 04, 2023 | 16.43 | 16.72 | 16.43 | 16.67 | 153,236 | +0.24(+1.45%) |
Dec 01, 2023 | 16.06 | 16.43 | 16.06 | 16.43 | 201,449 | +0.28(+1.72%) |
Nov 30, 2023 | 16.24 | 16.33 | 16.15 | 16.16 | 114,815 | +0.00(+0.00%) |
Nov 29, 2023 | 16.20 | 16.25 | 16.12 | 16.16 | 80,435 | +0.05(+0.30%) |
Nov 28, 2023 | 16.06 | 16.17 | 16.01 | 16.11 | 50,118 | +0.05(+0.30%) |
Nov 27, 2023 | 16.01 | 16.16 | 15.95 | 16.06 | 87,806 | +0.10(+0.60%) |
Nov 24, 2023 | 15.87 | 16.01 | 15.87 | 15.96 | 40,000 | +0.08(+0.48%) |
Nov 22, 2023 | 15.74 | 15.89 | 15.74 | 15.89 | 79,371 | +0.15(+0.97%) |
Nov 21, 2023 | 15.89 | 15.89 | 15.73 | 15.73 | 73,303 | -0.15(-0.96%) |
Nov 20, 2023 | 15.89 | 15.91 | 15.79 | 15.89 | 88,129 | +0.00(+0.00%) |
Nov 17, 2023 | 15.95 | 16.00 | 15.82 | 15.89 | 76,984 | +0.09(+0.54%) |
Nov 16, 2023 | 16.03 | 16.03 | 15.78 | 15.80 | 82,828 | -0.21(-1.31%) |
Nov 15, 2023 | 15.96 | 16.12 | 15.96 | 16.01 | 75,331 | -0.01(-0.06%) |
Nov 14, 2023 | 15.97 | 16.14 | 15.89 | 16.02 | 188,492 | +0.49(+3.14%) |
Nov 13, 2023 | 15.53 | 15.64 | 15.44 | 15.53 | 62,228 | -0.12(-0.79%) |
Nov 10, 2023 | 15.60 | 15.68 | 15.43 | 15.66 | 60,934 | +0.11(+0.74%) |
Nov 09, 2023 | 15.77 | 15.83 | 15.49 | 15.54 | 99,732 | -0.21(-1.33%) |
Nov 08, 2023 | 15.72 | 15.81 | 15.67 | 15.75 | 110,911 | -0.02(-0.12%) |
Nov 07, 2023 | 15.92 | 15.92 | 15.71 | 15.77 | 84,359 | -0.25(-1.55%) |
Nov 06, 2023 | 16.14 | 16.14 | 15.94 | 16.02 | 78,245 | -0.15(-0.95%) |
Nov 03, 2023 | 16.09 | 16.27 | 16.09 | 16.17 | 121,232 | +0.26(+1.62%) |
Nov 02, 2023 | 15.83 | 15.96 | 15.78 | 15.92 | 91,471 | +0.23(+1.46%) |
Nov 01, 2023 | 15.39 | 15.69 | 15.39 | 15.69 | 81,114 | +0.21(+1.36%) |
Oct 31, 2023 | 15.13 | 15.51 | 15.08 | 15.48 | 100,994 | +0.29(+1.89%) |
Oct 30, 2023 | 15.18 | 15.20 | 14.95 | 15.19 | 188,848 | +0.06(+0.38%) |
Oct 27, 2023 | 15.25 | 15.96 | 15.11 | 15.13 | 204,204 | +0.07(+0.44%) |
Oct 26, 2023 | 15.14 | 15.25 | 14.96 | 15.07 | 183,205 | +0.03(+0.19%) |
Oct 25, 2023 | 15.08 | 15.24 | 15.04 | 15.04 | 86,432 | -0.09(-0.57%) |
Oct 24, 2023 | 15.11 | 15.20 | 15.08 | 15.12 | 95,337 | +0.11(+0.70%) |
Oct 23, 2023 | 15.03 | 15.17 | 14.96 | 15.02 | 118,583 | -0.11(-0.70%) |
Oct 20, 2023 | 15.42 | 15.44 | 15.09 | 15.12 | 106,875 | -0.21(-1.37%) |
Oct 19, 2023 | 15.52 | 15.66 | 15.30 | 15.33 | 72,412 | -0.26(-1.66%) |
Oct 18, 2023 | 15.59 | 15.73 | 15.52 | 15.59 | 120,765 | -0.09(-0.55%) |
Oct 17, 2023 | 15.60 | 15.81 | 15.60 | 15.68 | 221,814 | +0.02(+0.12%) |
Oct 16, 2023 | 15.62 | 15.70 | 15.52 | 15.66 | 197,833 | +0.22(+1.42%) |
Oct 13, 2023 | 15.66 | 15.72 | 15.43 | 15.44 | 99,535 | -0.19(-1.22%) |
Oct 12, 2023 | 15.87 | 15.87 | 15.53 | 15.63 | 110,895 | -0.18(-1.15%) |
Oct 11, 2023 | 15.66 | 15.86 | 15.66 | 15.81 | 112,072 | +0.17(+1.10%) |
Oct 10, 2023 | 15.62 | 15.70 | 15.53 | 15.64 | 67,321 | +0.07(+0.43%) |
Oct 09, 2023 | 15.17 | 15.58 | 14.99 | 15.57 | 101,024 | +0.25(+1.62%) |
Oct 06, 2023 | 15.29 | 15.49 | 15.25 | 15.32 | 128,117 | -0.07(-0.44%) |
Oct 05, 2023 | 15.26 | 15.40 | 15.21 | 15.39 | 105,660 | +0.16(+1.07%) |
Oct 04, 2023 | 15.06 | 15.29 | 15.04 | 15.23 | 111,999 | +0.18(+1.21%) |
Oct 03, 2023 | 15.15 | 15.20 | 14.94 | 15.05 | 158,393 | -0.18(-1.19%) |