Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.59 | 16.75 | 16.53 | 16.75 | 48,109 | +0.28(+1.68%) |
May 30, 2024 | 16.51 | 16.60 | 16.44 | 16.47 | 44,994 | +0.11(+0.68%) |
May 29, 2024 | 16.50 | 16.51 | 16.36 | 16.36 | 11,700 | -0.39(-2.31%) |
May 28, 2024 | 17.10 | 17.10 | 16.66 | 16.75 | 70,959 | -0.39(-2.30%) |
May 24, 2024 | 17.04 | 17.20 | 17.04 | 17.14 | 45,083 | +0.17(+1.02%) |
May 23, 2024 | 17.35 | 17.38 | 16.89 | 16.97 | 16,112 | -0.30(-1.75%) |
May 22, 2024 | 17.50 | 17.50 | 17.26 | 17.27 | 16,236 | -0.31(-1.76%) |
May 21, 2024 | 17.60 | 17.63 | 17.58 | 17.58 | 7,071 | -0.07(-0.42%) |
May 20, 2024 | 17.50 | 17.66 | 17.50 | 17.65 | 8,153 | +0.19(+1.11%) |
May 17, 2024 | 17.49 | 17.54 | 17.45 | 17.46 | 10,230 | -0.14(-0.80%) |
May 16, 2024 | 17.74 | 17.79 | 17.60 | 17.60 | 8,827 | -0.18(-1.03%) |
May 15, 2024 | 17.60 | 17.79 | 17.57 | 17.78 | 17,189 | +0.31(+1.80%) |
May 14, 2024 | 17.32 | 17.47 | 17.32 | 17.47 | 14,886 | +0.12(+0.72%) |
May 13, 2024 | 17.49 | 17.49 | 17.29 | 17.34 | 7,205 | -0.05(-0.26%) |
May 10, 2024 | 17.51 | 17.59 | 17.37 | 17.39 | 9,174 | -0.14(-0.78%) |
May 09, 2024 | 17.32 | 17.53 | 17.32 | 17.53 | 7,920 | +0.19(+1.07%) |
May 08, 2024 | 17.33 | 17.41 | 17.33 | 17.34 | 14,156 | -0.16(-0.93%) |
May 07, 2024 | 17.44 | 17.65 | 17.44 | 17.51 | 7,598 | +0.09(+0.49%) |
May 06, 2024 | 17.28 | 17.43 | 17.28 | 17.42 | 11,721 | +0.25(+1.46%) |
May 03, 2024 | 17.41 | 17.43 | 17.17 | 17.17 | 9,003 | +0.11(+0.64%) |
May 02, 2024 | 17.03 | 17.12 | 16.87 | 17.06 | 7,809 | +0.25(+1.49%) |
May 01, 2024 | 16.69 | 17.06 | 16.67 | 16.81 | 18,372 | -0.03(-0.17%) |
Apr 30, 2024 | 17.05 | 17.05 | 16.84 | 16.84 | 8,998 | -0.26(-1.54%) |
Apr 29, 2024 | 16.98 | 17.13 | 16.96 | 17.10 | 15,055 | +0.30(+1.79%) |
Apr 26, 2024 | 16.90 | 16.92 | 16.79 | 16.80 | 6,630 | +0.06(+0.34%) |
Apr 25, 2024 | 16.58 | 16.77 | 16.58 | 16.74 | 6,874 | -0.08(-0.45%) |
Apr 24, 2024 | 16.94 | 16.94 | 16.73 | 16.82 | 34,275 | -0.13(-0.78%) |
Apr 23, 2024 | 16.81 | 17.03 | 16.75 | 16.95 | 13,174 | +0.26(+1.56%) |
Apr 22, 2024 | 16.70 | 16.81 | 16.59 | 16.69 | 17,894 | +0.12(+0.75%) |
Apr 19, 2024 | 16.56 | 16.69 | 16.51 | 16.57 | 7,957 | -0.06(-0.39%) |
Apr 18, 2024 | 16.76 | 16.77 | 16.57 | 16.63 | 12,832 | -0.14(-0.84%) |
Apr 17, 2024 | 17.05 | 17.09 | 16.77 | 16.77 | 22,911 | -0.18(-1.04%) |
Apr 16, 2024 | 16.89 | 16.98 | 16.80 | 16.95 | 9,028 | -0.02(-0.10%) |
Apr 15, 2024 | 17.25 | 17.29 | 16.91 | 16.96 | 44,851 | -0.13(-0.74%) |
Apr 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 9,221 | -0.48(-2.72%) |
Apr 11, 2024 | 17.55 | 17.59 | 17.34 | 17.57 | 13,044 | +0.07(+0.41%) |
Apr 10, 2024 | 17.65 | 17.68 | 17.45 | 17.50 | 15,015 | -0.41(-2.31%) |
Apr 09, 2024 | 17.92 | 17.93 | 17.78 | 17.91 | 18,739 | +0.12(+0.67%) |
Apr 08, 2024 | 17.90 | 18.00 | 17.79 | 17.79 | 18,689 | -0.08(-0.45%) |
Apr 05, 2024 | 17.58 | 17.88 | 17.58 | 17.87 | 9,184 | +0.25(+1.42%) |
Apr 04, 2024 | 17.90 | 18.00 | 17.57 | 17.62 | 12,489 | -0.11(-0.65%) |
Apr 03, 2024 | 17.41 | 17.79 | 17.41 | 17.73 | 8,851 | +0.23(+1.34%) |
Apr 02, 2024 | 17.62 | 17.62 | 17.38 | 17.50 | 15,466 | -0.26(-1.46%) |
Apr 01, 2024 | 17.80 | 17.86 | 17.72 | 17.76 | 26,198 | -0.09(-0.51%) |
Mar 28, 2024 | 17.86 | 17.98 | 17.84 | 17.85 | 18,777 | +0.03(+0.18%) |
Mar 27, 2024 | 18.04 | 18.05 | 17.75 | 17.82 | 18,348 | -0.23(-1.28%) |
Mar 26, 2024 | 17.97 | 18.15 | 17.97 | 18.05 | 21,580 | +0.20(+1.13%) |
Mar 25, 2024 | 17.77 | 17.91 | 17.77 | 17.85 | 13,969 | -0.00(-0.01%) |
Mar 22, 2024 | 18.09 | 18.09 | 17.83 | 17.85 | 11,264 | -0.28(-1.54%) |
Mar 21, 2024 | 18.14 | 18.20 | 18.08 | 18.13 | 14,428 | +0.05(+0.28%) |
Mar 20, 2024 | 17.63 | 18.09 | 17.63 | 18.08 | 28,752 | +0.42(+2.38%) |
Mar 19, 2024 | 17.57 | 17.72 | 17.54 | 17.66 | 13,151 | +0.02(+0.14%) |
Mar 18, 2024 | 17.62 | 17.71 | 17.55 | 17.64 | 9,406 | +0.02(+0.13%) |
Mar 15, 2024 | 17.60 | 17.74 | 17.60 | 17.61 | 9,935 | -0.11(-0.61%) |
Mar 14, 2024 | 17.83 | 17.83 | 17.63 | 17.72 | 7,753 | -0.14(-0.78%) |
Mar 13, 2024 | 17.83 | 18.02 | 17.83 | 17.86 | 20,546 | +0.03(+0.15%) |
Mar 12, 2024 | 17.68 | 17.86 | 17.66 | 17.83 | 15,743 | +0.22(+1.24%) |
Mar 11, 2024 | 17.46 | 17.67 | 17.45 | 17.62 | 13,411 | +0.02(+0.09%) |
Mar 08, 2024 | 17.80 | 17.93 | 17.54 | 17.60 | 15,796 | -0.19(-1.08%) |
Mar 07, 2024 | 17.73 | 17.83 | 17.70 | 17.79 | 20,529 | +0.16(+0.88%) |
Mar 06, 2024 | 17.60 | 17.70 | 17.58 | 17.64 | 12,809 | +0.13(+0.75%) |
Mar 05, 2024 | 17.67 | 17.67 | 17.46 | 17.50 | 21,577 | -0.27(-1.50%) |
Mar 04, 2024 | 17.78 | 17.97 | 17.70 | 17.77 | 22,102 | -0.20(-1.12%) |
Mar 01, 2024 | 17.97 | 17.97 | 17.81 | 17.97 | 20,259 | -0.00(-0.02%) |
Feb 29, 2024 | 17.87 | 18.00 | 17.79 | 17.98 | 16,294 | +0.21(+1.20%) |
Feb 28, 2024 | 17.63 | 17.82 | 17.63 | 17.76 | 17,140 | -0.02(-0.11%) |
Feb 27, 2024 | 17.65 | 17.88 | 17.65 | 17.78 | 16,331 | +0.15(+0.83%) |
Feb 26, 2024 | 17.63 | 17.70 | 17.60 | 17.63 | 15,974 | -0.01(-0.04%) |
Feb 23, 2024 | 17.64 | 17.75 | 17.62 | 17.64 | 23,233 | +0.02(+0.11%) |
Feb 22, 2024 | 17.58 | 17.62 | 17.47 | 17.62 | 15,995 | +0.15(+0.86%) |
Feb 21, 2024 | 17.53 | 17.54 | 17.41 | 17.47 | 34,746 | -0.17(-0.96%) |
Feb 20, 2024 | 17.95 | 17.95 | 17.63 | 17.64 | 30,123 | -0.29(-1.62%) |
Feb 16, 2024 | 18.01 | 18.06 | 17.89 | 17.93 | 15,579 | -0.14(-0.77%) |
Feb 15, 2024 | 18.13 | 18.13 | 17.91 | 18.07 | 40,753 | -0.02(-0.11%) |
Feb 14, 2024 | 17.97 | 18.10 | 17.79 | 18.09 | 24,289 | +0.17(+0.95%) |
Feb 13, 2024 | 18.14 | 18.14 | 17.82 | 17.92 | 28,388 | -0.54(-2.95%) |
Feb 12, 2024 | 18.50 | 18.50 | 18.40 | 18.46 | 36,732 | -0.04(-0.19%) |
Feb 09, 2024 | 18.32 | 18.53 | 18.31 | 18.50 | 40,130 | +0.28(+1.54%) |
Feb 08, 2024 | 18.06 | 18.25 | 18.06 | 18.22 | 21,390 | +0.23(+1.28%) |
Feb 07, 2024 | 17.97 | 18.05 | 17.82 | 17.99 | 23,354 | +0.02(+0.09%) |
Feb 06, 2024 | 17.82 | 18.00 | 17.82 | 17.97 | 12,339 | +0.11(+0.64%) |
Feb 05, 2024 | 17.92 | 17.95 | 17.75 | 17.86 | 23,391 | -0.11(-0.61%) |
Feb 02, 2024 | 18.00 | 18.03 | 17.83 | 17.97 | 17,354 | -0.09(-0.50%) |
Feb 01, 2024 | 17.81 | 18.09 | 17.76 | 18.06 | 16,263 | +0.40(+2.27%) |
Jan 31, 2024 | 17.74 | 17.88 | 17.66 | 17.66 | 11,749 | -0.10(-0.56%) |
Jan 30, 2024 | 17.92 | 17.92 | 17.69 | 17.76 | 12,388 | -0.14(-0.78%) |
Jan 29, 2024 | 17.61 | 17.90 | 17.59 | 17.90 | 21,007 | +0.24(+1.36%) |
Jan 26, 2024 | 17.63 | 17.75 | 17.62 | 17.66 | 17,050 | +0.05(+0.28%) |
Jan 25, 2024 | 17.61 | 17.71 | 17.54 | 17.61 | 23,115 | +0.05(+0.28%) |
Jan 24, 2024 | 17.73 | 17.79 | 17.47 | 17.56 | 24,477 | -0.03(-0.17%) |
Jan 23, 2024 | 17.48 | 17.60 | 17.46 | 17.59 | 27,939 | +0.14(+0.80%) |
Jan 22, 2024 | 17.38 | 17.67 | 17.38 | 17.45 | 29,482 | +0.32(+1.87%) |
Jan 19, 2024 | 17.14 | 17.17 | 16.97 | 17.13 | 19,758 | -0.03(-0.17%) |
Jan 18, 2024 | 16.81 | 17.16 | 16.81 | 17.16 | 21,519 | +0.87(+5.34%) |
Jan 17, 2024 | 16.12 | 16.34 | 16.12 | 16.29 | 13,432 | -0.06(-0.37%) |
Jan 16, 2024 | 16.20 | 16.40 | 16.17 | 16.35 | 30,123 | +0.03(+0.18%) |
Jan 12, 2024 | 16.51 | 16.59 | 16.25 | 16.32 | 13,040 | -0.11(-0.67%) |
Jan 11, 2024 | 16.48 | 16.50 | 16.22 | 16.43 | 17,281 | -0.12(-0.71%) |
Jan 10, 2024 | 16.68 | 16.68 | 16.50 | 16.55 | 16,233 | -0.05(-0.31%) |
Jan 09, 2024 | 16.63 | 16.73 | 16.60 | 16.60 | 6,674 | -0.22(-1.31%) |
Jan 08, 2024 | 16.54 | 16.85 | 16.53 | 16.82 | 15,643 | +0.24(+1.45%) |
Jan 05, 2024 | 16.48 | 16.73 | 16.44 | 16.58 | 18,024 | -0.03(-0.18%) |
Jan 04, 2024 | 16.60 | 16.71 | 16.57 | 16.61 | 7,612 | -0.06(-0.36%) |
Jan 03, 2024 | 16.87 | 16.87 | 16.67 | 16.67 | 25,214 | -0.39(-2.29%) |
Jan 02, 2024 | 17.25 | 17.25 | 17.03 | 17.06 | 11,819 | -0.28(-1.61%) |
Dec 29, 2023 | 17.42 | 17.49 | 17.32 | 17.34 | 56,224 | -0.12(-0.69%) |
Dec 28, 2023 | 17.41 | 17.56 | 17.41 | 17.46 | 23,373 | -0.05(-0.29%) |
Dec 27, 2023 | 17.40 | 17.56 | 17.33 | 17.51 | 43,198 | +0.06(+0.34%) |
Dec 26, 2023 | 17.29 | 17.45 | 17.13 | 17.45 | 29,295 | +0.16(+0.93%) |
Dec 22, 2023 | 17.28 | 17.45 | 17.25 | 17.29 | 24,214 | +0.01(+0.06%) |
Dec 21, 2023 | 17.25 | 17.31 | 17.16 | 17.28 | 11,575 | +0.13(+0.76%) |
Dec 20, 2023 | 17.52 | 17.59 | 17.15 | 17.15 | 33,616 | -0.37(-2.11%) |
Dec 19, 2023 | 17.20 | 17.52 | 17.20 | 17.52 | 34,444 | +0.50(+2.94%) |
Dec 18, 2023 | 17.05 | 17.19 | 16.89 | 17.02 | 28,321 | +0.19(+1.13%) |
Dec 15, 2023 | 16.94 | 17.07 | 16.77 | 16.83 | 18,052 | -0.12(-0.71%) |
Dec 14, 2023 | 16.96 | 17.24 | 16.86 | 16.95 | 32,563 | +0.21(+1.25%) |
Dec 13, 2023 | 16.40 | 16.83 | 16.27 | 16.74 | 25,558 | +0.38(+2.29%) |
Dec 12, 2023 | 16.35 | 16.40 | 16.26 | 16.36 | 19,058 | +0.04(+0.21%) |
Dec 11, 2023 | 16.15 | 16.39 | 16.15 | 16.33 | 24,156 | +0.14(+0.86%) |
Dec 08, 2023 | 16.08 | 16.26 | 16.07 | 16.19 | 14,076 | +0.22(+1.38%) |
Dec 07, 2023 | 16.10 | 16.11 | 15.93 | 15.97 | 637,477 | -0.20(-1.24%) |
Dec 06, 2023 | 16.15 | 16.31 | 16.03 | 16.17 | 176,001 | +0.16(+1.00%) |
Dec 05, 2023 | 16.12 | 16.13 | 16.00 | 16.01 | 13,440 | -0.22(-1.36%) |
Dec 04, 2023 | 16.25 | 16.41 | 16.17 | 16.23 | 11,242 | -0.18(-1.11%) |
Dec 01, 2023 | 16.03 | 16.45 | 16.03 | 16.41 | 26,279 | +0.28(+1.75%) |
Nov 30, 2023 | 16.15 | 16.15 | 16.07 | 16.13 | 12,855 | -0.14(-0.86%) |
Nov 29, 2023 | 16.30 | 16.43 | 16.26 | 16.27 | 23,416 | -0.10(-0.63%) |
Nov 28, 2023 | 16.34 | 16.41 | 16.27 | 16.37 | 9,955 | -0.05(-0.30%) |
Nov 27, 2023 | 16.41 | 16.51 | 16.40 | 16.42 | 14,099 | -0.14(-0.83%) |
Nov 24, 2023 | 16.44 | 16.59 | 16.44 | 16.56 | 2,336 | +0.07(+0.44%) |
Nov 22, 2023 | 16.39 | 16.53 | 16.38 | 16.49 | 9,042 | +0.17(+1.06%) |
Nov 21, 2023 | 16.50 | 16.50 | 16.29 | 16.31 | 10,316 | -0.24(-1.42%) |
Nov 20, 2023 | 16.39 | 16.67 | 16.30 | 16.55 | 32,855 | +0.24(+1.47%) |
Nov 17, 2023 | 16.18 | 16.45 | 16.18 | 16.31 | 7,075 | +0.20(+1.23%) |
Nov 16, 2023 | 16.08 | 16.20 | 15.99 | 16.11 | 9,104 | -0.24(-1.46%) |
Nov 15, 2023 | 16.53 | 16.63 | 16.27 | 16.35 | 16,897 | -0.17(-1.03%) |
Nov 14, 2023 | 16.04 | 16.54 | 16.04 | 16.52 | 47,527 | +0.72(+4.56%) |
Nov 13, 2023 | 15.67 | 15.88 | 15.64 | 15.80 | 21,513 | +0.03(+0.19%) |
Nov 10, 2023 | 15.58 | 15.77 | 15.53 | 15.77 | 253,939 | +0.20(+1.28%) |
Nov 09, 2023 | 15.86 | 15.92 | 15.57 | 15.57 | 273,599 | -0.44(-2.77%) |
Nov 08, 2023 | 15.99 | 16.04 | 15.91 | 16.01 | 10,453 | +0.12(+0.78%) |
Nov 07, 2023 | 15.78 | 15.95 | 15.77 | 15.89 | 10,710 | +0.04(+0.22%) |
Nov 06, 2023 | 15.89 | 15.89 | 15.75 | 15.86 | 18,707 | -0.06(-0.41%) |
Nov 03, 2023 | 15.49 | 15.98 | 15.48 | 15.92 | 38,511 | +0.78(+5.15%) |
Nov 02, 2023 | 14.96 | 15.15 | 14.87 | 15.14 | 14,549 | +0.46(+3.14%) |