Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.76 | 16.76 | 16.33 | 16.36 | 911,339 | -0.25(-1.51%) |
May 23, 2024 | 16.80 | 16.80 | 16.47 | 16.61 | 697,619 | -0.20(-1.19%) |
May 22, 2024 | 16.83 | 16.96 | 16.77 | 16.81 | 718,112 | -0.07(-0.41%) |
May 21, 2024 | 16.94 | 17.04 | 16.86 | 16.88 | 476,480 | -0.08(-0.47%) |
May 20, 2024 | 17.25 | 17.33 | 16.93 | 16.96 | 581,077 | -0.33(-1.91%) |
May 17, 2024 | 17.33 | 17.33 | 17.18 | 17.29 | 459,068 | +0.03(+0.17%) |
May 16, 2024 | 17.29 | 17.35 | 17.18 | 17.26 | 635,094 | -0.05(-0.29%) |
May 15, 2024 | 17.56 | 17.61 | 17.27 | 17.31 | 600,431 | +0.00(+0.00%) |
May 14, 2024 | 17.32 | 17.39 | 17.17 | 17.31 | 416,206 | +0.15(+0.87%) |
May 13, 2024 | 17.14 | 17.20 | 17.04 | 17.16 | 346,287 | +0.13(+0.76%) |
May 10, 2024 | 16.88 | 17.03 | 16.80 | 17.03 | 546,540 | +0.15(+0.89%) |
May 09, 2024 | 16.92 | 16.95 | 16.74 | 16.88 | 428,353 | +0.03(+0.18%) |
May 08, 2024 | 16.91 | 17.02 | 16.74 | 16.85 | 591,883 | -0.30(-1.75%) |
May 07, 2024 | 16.99 | 17.34 | 16.99 | 17.15 | 472,045 | +0.26(+1.54%) |
May 06, 2024 | 17.06 | 17.10 | 16.80 | 16.89 | 756,765 | -0.03(-0.18%) |
May 03, 2024 | 17.60 | 17.64 | 16.74 | 16.92 | 716,449 | -0.38(-2.20%) |
May 02, 2024 | 17.37 | 17.44 | 17.21 | 17.30 | 702,113 | +0.21(+1.23%) |
May 01, 2024 | 17.17 | 17.50 | 16.97 | 17.09 | 794,491 | -0.19(-1.10%) |
Apr 30, 2024 | 16.79 | 17.90 | 16.79 | 17.28 | 1,489,665 | -0.32(-1.82%) |
Apr 29, 2024 | 17.40 | 17.69 | 17.40 | 17.60 | 834,842 | +0.28(+1.62%) |
Apr 26, 2024 | 17.36 | 17.61 | 17.31 | 17.32 | 678,206 | -0.06(-0.35%) |
Apr 25, 2024 | 17.31 | 17.46 | 17.21 | 17.38 | 643,280 | -0.08(-0.46%) |
Apr 24, 2024 | 17.56 | 17.58 | 17.35 | 17.46 | 877,725 | -0.20(-1.13%) |
Apr 23, 2024 | 17.38 | 17.71 | 17.38 | 17.66 | 1,131,207 | +0.24(+1.38%) |
Apr 22, 2024 | 17.06 | 17.58 | 17.04 | 17.42 | 1,280,134 | +0.37(+2.17%) |
Apr 19, 2024 | 16.73 | 17.13 | 16.73 | 17.05 | 915,573 | +0.30(+1.79%) |
Apr 18, 2024 | 16.76 | 16.86 | 16.65 | 16.75 | 972,795 | +0.11(+0.66%) |
Apr 17, 2024 | 16.68 | 16.91 | 16.62 | 16.64 | 859,565 | -0.02(-0.12%) |
Apr 16, 2024 | 17.13 | 17.20 | 16.61 | 16.66 | 2,121,797 | -0.57(-3.31%) |
Apr 15, 2024 | 17.15 | 17.50 | 16.98 | 17.23 | 2,820,130 | +0.13(+0.76%) |
Apr 12, 2024 | 16.92 | 17.13 | 16.92 | 17.10 | 1,788,135 | +0.10(+0.59%) |
Apr 11, 2024 | 16.86 | 17.10 | 16.66 | 17.00 | 1,067,539 | +0.20(+1.19%) |
Apr 10, 2024 | 16.80 | 17.03 | 16.60 | 16.80 | 1,593,784 | -0.45(-2.61%) |
Apr 09, 2024 | 16.82 | 17.26 | 16.77 | 17.25 | 913,938 | +0.44(+2.62%) |
Apr 08, 2024 | 16.64 | 16.83 | 16.62 | 16.81 | 639,926 | +0.28(+1.69%) |
Apr 05, 2024 | 16.64 | 16.64 | 16.38 | 16.53 | 1,235,396 | +0.22(+1.35%) |
Apr 04, 2024 | 16.57 | 16.66 | 16.26 | 16.31 | 663,255 | -0.05(-0.31%) |
Apr 03, 2024 | 16.23 | 16.46 | 16.17 | 16.36 | 942,533 | +0.05(+0.31%) |
Apr 02, 2024 | 16.69 | 16.69 | 16.21 | 16.31 | 1,559,545 | -0.55(-3.26%) |
Apr 01, 2024 | 17.03 | 17.07 | 16.71 | 16.86 | 775,919 | -0.15(-0.88%) |
Mar 28, 2024 | 16.79 | 17.04 | 16.79 | 17.01 | 1,486,787 | +0.31(+1.86%) |
Mar 27, 2024 | 16.14 | 16.73 | 16.13 | 16.70 | 919,483 | +0.54(+3.34%) |
Mar 26, 2024 | 16.29 | 16.31 | 16.13 | 16.16 | 772,738 | -0.06(-0.37%) |
Mar 25, 2024 | 16.54 | 16.60 | 16.22 | 16.22 | 550,107 | -0.22(-1.34%) |
Mar 22, 2024 | 17.14 | 17.14 | 16.41 | 16.44 | 1,068,849 | -0.65(-3.80%) |
Mar 21, 2024 | 16.77 | 17.16 | 16.77 | 17.09 | 1,073,949 | +0.40(+2.40%) |
Mar 20, 2024 | 16.45 | 16.80 | 16.39 | 16.69 | 1,081,043 | +0.23(+1.40%) |
Mar 19, 2024 | 16.23 | 16.50 | 16.23 | 16.46 | 647,038 | +0.11(+0.67%) |
Mar 18, 2024 | 16.14 | 16.50 | 16.13 | 16.35 | 819,525 | +0.18(+1.11%) |
Mar 15, 2024 | 16.15 | 16.48 | 16.09 | 16.17 | 3,875,913 | -0.12(-0.74%) |
Mar 14, 2024 | 16.46 | 16.48 | 16.18 | 16.29 | 922,900 | -0.22(-1.33%) |
Mar 13, 2024 | 16.54 | 16.73 | 16.49 | 16.51 | 797,199 | -0.07(-0.42%) |
Mar 12, 2024 | 16.47 | 16.62 | 16.40 | 16.58 | 953,176 | +0.05(+0.30%) |
Mar 11, 2024 | 16.45 | 16.58 | 16.41 | 16.53 | 705,535 | +0.02(+0.12%) |
Mar 08, 2024 | 16.67 | 16.80 | 16.39 | 16.51 | 1,023,466 | +0.06(+0.36%) |
Mar 07, 2024 | 16.71 | 16.71 | 16.42 | 16.45 | 731,057 | -0.09(-0.54%) |
Mar 06, 2024 | 16.75 | 16.75 | 16.48 | 16.54 | 1,080,302 | -0.09(-0.54%) |
Mar 05, 2024 | 16.71 | 16.79 | 16.54 | 16.63 | 1,080,970 | -0.12(-0.72%) |
Mar 04, 2024 | 16.73 | 16.86 | 16.22 | 16.75 | 980,844 | +0.02(+0.12%) |
Mar 01, 2024 | 16.39 | 16.78 | 16.33 | 16.73 | 1,438,953 | +0.34(+2.07%) |
Feb 29, 2024 | 16.79 | 16.79 | 16.39 | 16.39 | 2,779,378 | -0.17(-1.03%) |
Feb 28, 2024 | 16.46 | 16.87 | 16.44 | 16.56 | 2,090,181 | -0.05(-0.30%) |
Feb 27, 2024 | 16.55 | 16.75 | 16.52 | 16.61 | 1,327,603 | +0.21(+1.28%) |
Feb 26, 2024 | 16.49 | 16.62 | 16.34 | 16.40 | 804,758 | -0.16(-0.97%) |
Feb 23, 2024 | 16.60 | 16.71 | 16.48 | 16.56 | 1,096,818 | -0.02(-0.12%) |
Feb 22, 2024 | 16.57 | 16.66 | 16.47 | 16.58 | 639,340 | -0.04(-0.24%) |
Feb 21, 2024 | 16.50 | 16.73 | 16.45 | 16.62 | 647,152 | +0.11(+0.67%) |
Feb 20, 2024 | 16.72 | 16.85 | 16.50 | 16.51 | 872,526 | -0.34(-2.02%) |
Feb 16, 2024 | 16.60 | 16.93 | 16.53 | 16.85 | 1,268,941 | -0.11(-0.65%) |
Feb 15, 2024 | 16.82 | 17.08 | 16.76 | 16.96 | 1,089,701 | +0.35(+2.11%) |
Feb 14, 2024 | 16.84 | 16.90 | 16.36 | 16.61 | 1,750,183 | -0.17(-1.01%) |
Feb 13, 2024 | 16.49 | 16.81 | 16.23 | 16.78 | 1,240,224 | -0.22(-1.29%) |
Feb 12, 2024 | 16.94 | 17.14 | 16.90 | 17.00 | 886,105 | +0.09(+0.53%) |
Feb 09, 2024 | 17.16 | 17.17 | 16.85 | 16.91 | 1,220,476 | -0.26(-1.51%) |
Feb 08, 2024 | 16.96 | 17.23 | 16.83 | 17.17 | 617,978 | +0.21(+1.24%) |
Feb 07, 2024 | 17.06 | 17.11 | 16.90 | 16.96 | 627,742 | -0.08(-0.47%) |
Feb 06, 2024 | 16.72 | 17.10 | 16.66 | 17.04 | 711,233 | +0.28(+1.67%) |
Feb 05, 2024 | 16.57 | 16.99 | 16.45 | 16.76 | 884,098 | -0.13(-0.77%) |
Feb 02, 2024 | 16.95 | 17.07 | 16.79 | 16.89 | 813,899 | -0.39(-2.26%) |
Feb 01, 2024 | 17.06 | 17.36 | 16.93 | 17.28 | 2,301,401 | +0.22(+1.29%) |
Jan 31, 2024 | 17.53 | 17.58 | 17.05 | 17.06 | 724,007 | -0.41(-2.35%) |
Jan 30, 2024 | 17.43 | 17.55 | 17.35 | 17.47 | 666,553 | -0.08(-0.46%) |
Jan 29, 2024 | 17.55 | 17.56 | 17.32 | 17.55 | 990,674 | +0.06(+0.34%) |
Jan 26, 2024 | 17.70 | 17.73 | 17.41 | 17.49 | 1,688,394 | -0.10(-0.57%) |
Jan 25, 2024 | 17.50 | 17.62 | 17.30 | 17.59 | 1,367,305 | +0.43(+2.51%) |
Jan 24, 2024 | 17.41 | 17.45 | 17.05 | 17.16 | 1,269,498 | +0.01(+0.06%) |
Jan 23, 2024 | 17.07 | 17.15 | 16.94 | 17.15 | 1,340,450 | +0.23(+1.36%) |
Jan 22, 2024 | 17.02 | 17.23 | 16.86 | 16.92 | 884,885 | +0.04(+0.24%) |
Jan 19, 2024 | 16.80 | 16.98 | 16.57 | 16.88 | 763,585 | +0.23(+1.38%) |
Jan 18, 2024 | 16.92 | 16.92 | 16.52 | 16.65 | 722,809 | -0.19(-1.13%) |
Jan 17, 2024 | 16.69 | 17.03 | 16.55 | 16.84 | 922,981 | -0.15(-0.88%) |
Jan 16, 2024 | 16.87 | 17.10 | 16.87 | 16.99 | 1,142,399 | -0.18(-1.05%) |
Jan 12, 2024 | 17.50 | 17.53 | 17.14 | 17.17 | 760,811 | -0.08(-0.46%) |
Jan 11, 2024 | 17.19 | 17.32 | 17.02 | 17.25 | 1,243,852 | -0.08(-0.46%) |
Jan 10, 2024 | 17.20 | 17.40 | 17.15 | 17.33 | 1,138,465 | +0.12(+0.70%) |
Jan 09, 2024 | 17.22 | 17.30 | 16.76 | 17.21 | 5,846,721 | +0.00(+0.00%) |
Jan 08, 2024 | 16.77 | 17.21 | 16.74 | 17.21 | 1,432,217 | +0.39(+2.32%) |
Jan 05, 2024 | 16.65 | 17.02 | 16.56 | 16.82 | 947,514 | +0.01(+0.06%) |
Jan 04, 2024 | 16.74 | 16.98 | 16.61 | 16.81 | 1,213,711 | +0.05(+0.30%) |
Jan 03, 2024 | 17.00 | 17.01 | 16.61 | 16.76 | 1,352,207 | -0.42(-2.44%) |
Jan 02, 2024 | 17.12 | 17.27 | 16.99 | 17.18 | 1,179,877 | +0.19(+1.12%) |
Dec 29, 2023 | 17.23 | 17.30 | 16.98 | 16.99 | 659,229 | -0.31(-1.79%) |
Dec 28, 2023 | 17.08 | 17.32 | 17.08 | 17.30 | 538,007 | +0.17(+0.99%) |
Dec 27, 2023 | 17.01 | 17.18 | 16.94 | 17.13 | 895,635 | +0.09(+0.52%) |
Dec 26, 2023 | 16.90 | 17.13 | 16.82 | 17.04 | 589,047 | +0.21(+1.23%) |
Dec 22, 2023 | 16.90 | 17.04 | 16.75 | 16.83 | 539,661 | +0.07(+0.41%) |
Dec 21, 2023 | 16.73 | 16.78 | 16.59 | 16.76 | 678,564 | +0.16(+0.95%) |
Dec 20, 2023 | 16.68 | 16.97 | 16.52 | 16.61 | 1,579,284 | -0.05(-0.30%) |
Dec 19, 2023 | 16.79 | 16.79 | 16.57 | 16.66 | 907,252 | +0.15(+0.90%) |
Dec 18, 2023 | 16.92 | 16.92 | 16.50 | 16.51 | 1,122,524 | -0.26(-1.53%) |
Dec 15, 2023 | 17.07 | 17.07 | 16.63 | 16.76 | 1,597,733 | -0.31(-1.80%) |
Dec 14, 2023 | 16.89 | 17.17 | 16.80 | 17.07 | 1,002,271 | +0.63(+3.85%) |
Dec 13, 2023 | 15.60 | 16.45 | 15.53 | 16.44 | 1,181,500 | +0.87(+5.59%) |
Dec 12, 2023 | 15.66 | 15.74 | 15.55 | 15.57 | 473,163 | -0.10(-0.63%) |
Dec 11, 2023 | 15.66 | 15.77 | 15.58 | 15.67 | 546,909 | +0.02(+0.13%) |
Dec 08, 2023 | 15.52 | 15.68 | 15.31 | 15.65 | 661,178 | +0.04(+0.25%) |
Dec 07, 2023 | 15.55 | 15.70 | 15.48 | 15.61 | 569,883 | +0.04(+0.25%) |
Dec 06, 2023 | 15.79 | 15.96 | 15.56 | 15.57 | 585,221 | -0.12(-0.76%) |
Dec 05, 2023 | 15.88 | 15.88 | 15.64 | 15.69 | 526,500 | -0.18(-1.12%) |
Dec 04, 2023 | 15.46 | 15.88 | 15.44 | 15.86 | 599,963 | +0.34(+2.17%) |
Dec 01, 2023 | 14.90 | 15.54 | 14.83 | 15.53 | 652,582 | +0.56(+3.77%) |
Nov 30, 2023 | 14.59 | 14.97 | 14.59 | 14.96 | 988,932 | +0.16(+1.07%) |
Nov 29, 2023 | 14.99 | 15.09 | 14.79 | 14.80 | 509,618 | -0.01(-0.07%) |
Nov 28, 2023 | 14.75 | 14.82 | 14.62 | 14.81 | 388,961 | -0.01(-0.07%) |
Nov 27, 2023 | 14.74 | 14.87 | 14.60 | 14.82 | 651,684 | +0.11(+0.74%) |
Nov 24, 2023 | 14.67 | 14.76 | 14.57 | 14.72 | 228,389 | +0.04(+0.27%) |
Nov 22, 2023 | 14.77 | 14.77 | 14.60 | 14.68 | 547,135 | +0.07(+0.47%) |
Nov 21, 2023 | 14.65 | 14.68 | 14.47 | 14.61 | 439,818 | -0.18(-1.20%) |
Nov 20, 2023 | 14.88 | 14.91 | 14.68 | 14.78 | 856,655 | -0.06(-0.40%) |
Nov 17, 2023 | 14.93 | 14.93 | 14.70 | 14.84 | 1,224,208 | +0.13(+0.87%) |
Nov 16, 2023 | 14.86 | 14.87 | 14.53 | 14.72 | 785,626 | -0.15(-1.00%) |
Nov 15, 2023 | 14.84 | 15.01 | 14.75 | 14.86 | 711,395 | -0.06(-0.40%) |
Nov 14, 2023 | 14.76 | 15.31 | 14.76 | 14.92 | 919,829 | +0.81(+5.75%) |
Nov 13, 2023 | 14.09 | 14.18 | 13.91 | 14.11 | 730,066 | -0.12(-0.83%) |
Nov 10, 2023 | 14.17 | 14.28 | 14.01 | 14.23 | 502,729 | +0.21(+1.48%) |
Nov 09, 2023 | 14.52 | 14.56 | 13.96 | 14.02 | 555,221 | -0.43(-2.95%) |
Nov 08, 2023 | 14.51 | 14.54 | 14.34 | 14.45 | 615,517 | -0.03(-0.21%) |
Nov 07, 2023 | 14.73 | 14.85 | 14.40 | 14.48 | 455,157 | -0.35(-2.34%) |
Nov 06, 2023 | 15.09 | 15.09 | 14.75 | 14.82 | 652,809 | -0.35(-2.28%) |
Nov 03, 2023 | 15.10 | 15.31 | 15.04 | 15.17 | 914,658 | +0.42(+2.82%) |
Nov 02, 2023 | 14.62 | 14.79 | 14.53 | 14.76 | 855,147 | +0.44(+3.04%) |