Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.09 | 19.18 | 19.09 | 19.18 | 105,096 | +0.10(+0.52%) |
May 30, 2024 | 19.05 | 19.13 | 19.05 | 19.08 | 39,552 | +0.01(+0.05%) |
May 29, 2024 | 19.09 | 19.11 | 19.06 | 19.07 | 37,520 | -0.01(-0.05%) |
May 28, 2024 | 19.14 | 19.16 | 19.05 | 19.08 | 115,124 | -0.07(-0.37%) |
May 24, 2024 | 19.14 | 19.18 | 19.13 | 19.15 | 30,530 | +0.02(+0.10%) |
May 23, 2024 | 19.15 | 19.18 | 19.10 | 19.13 | 32,931 | -0.02(-0.10%) |
May 22, 2024 | 19.13 | 19.18 | 19.13 | 19.15 | 48,190 | -0.02(-0.10%) |
May 21, 2024 | 19.14 | 19.20 | 19.14 | 19.17 | 61,604 | -0.03(-0.16%) |
May 20, 2024 | 19.20 | 19.21 | 19.17 | 19.20 | 119,721 | +0.02(+0.10%) |
May 17, 2024 | 19.15 | 19.18 | 19.11 | 19.18 | 63,568 | -0.05(-0.26%) |
May 16, 2024 | 19.20 | 19.23 | 19.13 | 19.23 | 66,828 | +0.05(+0.26%) |
May 15, 2024 | 19.11 | 19.19 | 19.11 | 19.18 | 246,913 | +0.10(+0.52%) |
May 14, 2024 | 19.03 | 19.11 | 19.02 | 19.08 | 56,903 | +0.01(+0.05%) |
May 13, 2024 | 19.05 | 19.07 | 19.04 | 19.07 | 43,676 | +0.05(+0.26%) |
May 10, 2024 | 19.07 | 19.07 | 19.00 | 19.02 | 48,206 | -0.03(-0.16%) |
May 09, 2024 | 19.01 | 19.05 | 19.01 | 19.05 | 83,747 | +0.04(+0.21%) |
May 08, 2024 | 19.00 | 19.03 | 18.95 | 19.01 | 266,560 | +0.00(+0.00%) |
May 07, 2024 | 19.01 | 19.05 | 19.01 | 19.01 | 159,675 | -0.05(-0.26%) |
May 06, 2024 | 18.98 | 19.06 | 18.94 | 19.06 | 839,021 | +0.12(+0.63%) |
May 03, 2024 | 18.83 | 18.94 | 18.83 | 18.94 | 43,667 | +0.14(+0.74%) |
May 02, 2024 | 18.81 | 18.86 | 18.76 | 18.80 | 57,721 | +0.02(+0.11%) |
May 01, 2024 | 18.79 | 18.84 | 18.70 | 18.78 | 533,489 | +0.09(+0.51%) |
Apr 30, 2024 | 18.73 | 18.73 | 18.64 | 18.69 | 113,558 | -0.08(-0.42%) |
Apr 29, 2024 | 18.76 | 18.77 | 18.64 | 18.77 | 95,685 | +0.05(+0.27%) |
Apr 26, 2024 | 18.71 | 18.74 | 18.67 | 18.72 | 191,294 | -0.02(-0.11%) |
Apr 25, 2024 | 18.53 | 18.74 | 18.53 | 18.74 | 34,268 | +0.05(+0.27%) |
Apr 24, 2024 | 18.68 | 18.72 | 18.64 | 18.69 | 88,378 | -0.01(-0.05%) |
Apr 23, 2024 | 18.73 | 18.74 | 18.70 | 18.70 | 54,911 | -0.07(-0.37%) |
Apr 22, 2024 | 18.70 | 18.77 | 18.66 | 18.77 | 53,329 | +0.10(+0.53%) |
Apr 19, 2024 | 18.60 | 18.72 | 18.60 | 18.67 | 158,482 | +0.10(+0.54%) |
Apr 18, 2024 | 18.63 | 18.63 | 18.56 | 18.57 | 162,881 | -0.01(-0.05%) |
Apr 17, 2024 | 18.67 | 18.67 | 18.57 | 18.58 | 125,558 | +0.03(+0.16%) |
Apr 16, 2024 | 18.49 | 18.58 | 18.49 | 18.55 | 113,865 | -0.03(-0.16%) |
Apr 15, 2024 | 18.68 | 18.69 | 18.57 | 18.58 | 425,313 | -0.12(-0.64%) |
Apr 12, 2024 | 18.69 | 18.73 | 18.66 | 18.70 | 82,849 | +0.00(+0.00%) |
Apr 11, 2024 | 18.75 | 18.75 | 18.67 | 18.70 | 153,422 | -0.06(-0.32%) |
Apr 10, 2024 | 18.77 | 18.90 | 18.76 | 18.76 | 325,655 | -0.13(-0.69%) |
Apr 09, 2024 | 18.83 | 18.88 | 18.80 | 18.88 | 156,972 | +0.07(+0.37%) |
Apr 08, 2024 | 18.79 | 18.83 | 18.77 | 18.81 | 141,331 | +0.01(+0.05%) |
Apr 05, 2024 | 18.83 | 18.83 | 18.76 | 18.80 | 80,903 | +0.03(+0.16%) |
Apr 04, 2024 | 18.83 | 18.85 | 18.75 | 18.77 | 65,926 | -0.01(-0.05%) |
Apr 03, 2024 | 18.77 | 18.86 | 18.70 | 18.79 | 1,587,290 | +0.01(+0.05%) |
Apr 02, 2024 | 18.65 | 18.80 | 18.65 | 18.77 | 119,910 | +0.09(+0.48%) |
Apr 01, 2024 | 18.93 | 18.94 | 18.67 | 18.69 | 814,499 | -0.20(-1.07%) |
Mar 28, 2024 | 18.88 | 18.96 | 18.86 | 18.89 | 315,271 | -0.01(-0.05%) |
Mar 27, 2024 | 18.87 | 18.93 | 18.86 | 18.90 | 90,664 | +0.00(+0.00%) |
Mar 26, 2024 | 18.90 | 18.90 | 18.73 | 18.90 | 49,747 | +0.05(+0.26%) |
Mar 25, 2024 | 18.89 | 18.91 | 18.84 | 18.85 | 66,813 | -0.03(-0.16%) |
Mar 22, 2024 | 18.89 | 18.91 | 18.79 | 18.88 | 63,566 | +0.02(+0.10%) |
Mar 21, 2024 | 18.87 | 18.91 | 18.81 | 18.86 | 31,853 | +0.02(+0.11%) |
Mar 20, 2024 | 18.80 | 18.84 | 18.77 | 18.84 | 54,458 | +0.04(+0.21%) |
Mar 19, 2024 | 18.75 | 18.80 | 18.72 | 18.80 | 62,395 | +0.05(+0.26%) |
Mar 18, 2024 | 18.76 | 18.79 | 18.72 | 18.75 | 58,559 | -0.02(-0.11%) |
Mar 15, 2024 | 18.76 | 18.77 | 18.71 | 18.77 | 106,235 | +0.00(+0.00%) |
Mar 14, 2024 | 18.73 | 18.79 | 18.71 | 18.77 | 53,229 | +0.03(+0.16%) |
Mar 13, 2024 | 18.78 | 18.82 | 18.73 | 18.74 | 38,749 | +0.01(+0.05%) |
Mar 12, 2024 | 18.78 | 18.78 | 18.71 | 18.73 | 32,181 | +0.02(+0.11%) |
Mar 11, 2024 | 18.74 | 18.81 | 18.71 | 18.71 | 40,427 | -0.04(-0.21%) |
Mar 08, 2024 | 18.74 | 18.79 | 18.72 | 18.75 | 60,779 | +0.04(+0.21%) |
Mar 07, 2024 | 18.70 | 18.74 | 18.68 | 18.71 | 19,816 | +0.04(+0.21%) |
Mar 06, 2024 | 18.70 | 18.75 | 18.66 | 18.67 | 59,066 | -0.04(-0.21%) |
Mar 05, 2024 | 18.71 | 18.74 | 18.61 | 18.71 | 118,783 | +0.05(+0.27%) |
Mar 04, 2024 | 18.71 | 18.75 | 18.63 | 18.66 | 173,770 | -0.12(-0.63%) |
Mar 01, 2024 | 18.72 | 18.78 | 18.62 | 18.78 | 1,080,729 | +0.17(+0.93%) |
Feb 29, 2024 | 18.65 | 18.67 | 18.58 | 18.60 | 56,146 | -0.03(-0.16%) |
Feb 28, 2024 | 18.62 | 18.66 | 18.56 | 18.63 | 43,791 | +0.06(+0.32%) |
Feb 27, 2024 | 18.61 | 18.69 | 18.57 | 18.57 | 221,840 | -0.04(-0.21%) |
Feb 26, 2024 | 18.68 | 18.72 | 18.59 | 18.61 | 73,670 | -0.04(-0.21%) |
Feb 23, 2024 | 18.69 | 18.78 | 18.59 | 18.65 | 119,367 | +0.00(+0.00%) |
Feb 22, 2024 | 18.58 | 18.71 | 18.53 | 18.65 | 792,965 | +0.14(+0.74%) |
Feb 21, 2024 | 18.49 | 18.57 | 18.49 | 18.52 | 50,646 | +0.01(+0.05%) |
Feb 20, 2024 | 18.48 | 18.61 | 18.48 | 18.51 | 29,196 | +0.00(+0.00%) |
Feb 16, 2024 | 18.55 | 18.61 | 18.33 | 18.51 | 31,803 | -0.04(-0.21%) |
Feb 15, 2024 | 18.52 | 18.58 | 18.45 | 18.55 | 40,099 | +0.03(+0.16%) |
Feb 14, 2024 | 18.49 | 18.52 | 18.42 | 18.52 | 30,188 | +0.07(+0.37%) |
Feb 13, 2024 | 18.44 | 18.51 | 18.41 | 18.45 | 41,619 | -0.06(-0.32%) |
Feb 12, 2024 | 18.50 | 18.59 | 18.43 | 18.51 | 17,088 | +0.01(+0.05%) |
Feb 09, 2024 | 18.46 | 18.54 | 18.35 | 18.50 | 48,905 | +0.00(+0.00%) |
Feb 08, 2024 | 18.43 | 18.54 | 18.39 | 18.50 | 37,211 | +0.01(+0.05%) |
Feb 07, 2024 | 18.51 | 18.54 | 18.41 | 18.49 | 346,892 | +0.04(+0.21%) |
Feb 06, 2024 | 18.40 | 18.54 | 18.34 | 18.45 | 100,177 | +0.06(+0.32%) |
Feb 05, 2024 | 18.38 | 18.49 | 18.36 | 18.39 | 177,342 | -0.03(-0.16%) |
Feb 02, 2024 | 18.40 | 18.50 | 18.37 | 18.42 | 148,674 | -0.04(-0.21%) |
Feb 01, 2024 | 18.47 | 18.53 | 18.37 | 18.46 | 153,852 | +0.01(+0.05%) |
Jan 31, 2024 | 18.35 | 18.49 | 18.35 | 18.45 | 91,028 | -0.01(-0.05%) |
Jan 30, 2024 | 18.43 | 18.48 | 18.37 | 18.46 | 85,138 | +0.07(+0.37%) |
Jan 29, 2024 | 18.40 | 18.47 | 18.34 | 18.39 | 117,966 | +0.05(+0.27%) |
Jan 26, 2024 | 18.32 | 18.38 | 18.25 | 18.34 | 53,569 | +0.02(+0.11%) |
Jan 25, 2024 | 18.36 | 18.36 | 18.22 | 18.32 | 20,624 | +0.07(+0.38%) |
Jan 24, 2024 | 18.27 | 18.31 | 18.20 | 18.25 | 64,138 | +0.03(+0.16%) |
Jan 23, 2024 | 18.32 | 18.32 | 18.21 | 18.22 | 40,036 | -0.09(-0.48%) |
Jan 22, 2024 | 18.25 | 18.31 | 18.18 | 18.31 | 50,225 | +0.07(+0.38%) |
Jan 19, 2024 | 18.30 | 18.30 | 18.17 | 18.24 | 177,980 | +0.08(+0.43%) |
Jan 18, 2024 | 18.18 | 18.24 | 17.93 | 18.16 | 236,118 | -0.01(-0.05%) |
Jan 17, 2024 | 18.19 | 18.34 | 18.12 | 18.17 | 137,612 | -0.06(-0.32%) |
Jan 16, 2024 | 18.28 | 18.40 | 18.16 | 18.23 | 101,076 | -0.11(-0.59%) |
Jan 12, 2024 | 18.31 | 18.38 | 18.24 | 18.34 | 71,557 | +0.03(+0.16%) |
Jan 11, 2024 | 18.24 | 18.34 | 18.19 | 18.31 | 164,438 | +0.11(+0.59%) |
Jan 10, 2024 | 18.15 | 18.29 | 18.09 | 18.20 | 154,320 | +0.08(+0.43%) |
Jan 09, 2024 | 18.12 | 18.25 | 18.12 | 18.12 | 73,248 | -0.03(-0.16%) |
Jan 08, 2024 | 18.20 | 18.24 | 18.12 | 18.15 | 44,456 | +0.03(+0.16%) |
Jan 05, 2024 | 18.14 | 18.23 | 18.12 | 18.12 | 36,570 | -0.07(-0.38%) |
Jan 04, 2024 | 18.16 | 18.25 | 18.11 | 18.19 | 74,628 | +0.09(+0.49%) |
Jan 03, 2024 | 18.06 | 18.24 | 18.03 | 18.11 | 33,649 | +0.02(+0.11%) |
Jan 02, 2024 | 18.06 | 18.25 | 18.06 | 18.09 | 70,753 | -0.05(-0.27%) |
Dec 29, 2023 | 18.12 | 18.34 | 18.11 | 18.13 | 320,336 | -0.03(-0.16%) |
Dec 28, 2023 | 18.14 | 18.31 | 18.12 | 18.16 | 80,400 | +0.00(+0.00%) |
Dec 27, 2023 | 18.19 | 18.21 | 18.12 | 18.16 | 38,645 | -0.00(-0.02%) |
Dec 26, 2023 | 18.13 | 18.20 | 18.04 | 18.17 | 62,355 | +0.08(+0.43%) |
Dec 22, 2023 | 18.08 | 18.21 | 18.03 | 18.09 | 15,427 | -0.04(-0.21%) |
Dec 21, 2023 | 18.06 | 18.13 | 18.02 | 18.13 | 52,356 | +0.02(+0.11%) |
Dec 20, 2023 | 18.02 | 18.20 | 18.00 | 18.11 | 83,984 | +0.10(+0.54%) |
Dec 19, 2023 | 18.06 | 18.17 | 18.00 | 18.01 | 39,992 | +0.01(+0.05%) |
Dec 18, 2023 | 17.99 | 18.12 | 17.94 | 18.00 | 45,320 | +0.02(+0.11%) |
Dec 15, 2023 | 17.97 | 18.12 | 17.93 | 17.98 | 26,348 | -0.05(-0.27%) |
Dec 14, 2023 | 17.90 | 18.11 | 17.90 | 18.03 | 73,260 | +0.06(+0.32%) |
Dec 13, 2023 | 17.76 | 17.97 | 17.76 | 17.97 | 61,782 | +0.22(+1.26%) |
Dec 12, 2023 | 17.73 | 17.82 | 17.72 | 17.75 | 69,952 | -0.03(-0.16%) |
Dec 11, 2023 | 17.72 | 17.80 | 17.71 | 17.78 | 37,156 | -0.01(-0.06%) |
Dec 08, 2023 | 17.75 | 17.82 | 17.68 | 17.79 | 44,980 | +0.02(+0.11%) |
Dec 07, 2023 | 17.77 | 17.82 | 17.71 | 17.77 | 55,562 | -0.03(-0.16%) |
Dec 06, 2023 | 17.78 | 17.82 | 17.53 | 17.80 | 28,715 | +0.07(+0.38%) |
Dec 05, 2023 | 17.67 | 17.82 | 17.65 | 17.73 | 49,170 | -0.02(-0.11%) |
Dec 04, 2023 | 17.65 | 17.76 | 17.63 | 17.75 | 87,216 | -0.07(-0.38%) |
Dec 01, 2023 | 17.68 | 17.82 | 17.65 | 17.82 | 71,721 | +0.20(+1.13%) |
Nov 30, 2023 | 17.65 | 17.72 | 17.56 | 17.62 | 159,616 | -0.08(-0.44%) |
Nov 29, 2023 | 17.64 | 17.72 | 17.55 | 17.70 | 60,659 | +0.02(+0.09%) |
Nov 28, 2023 | 17.53 | 17.69 | 17.53 | 17.68 | 76,534 | +0.09(+0.52%) |
Nov 27, 2023 | 17.51 | 17.60 | 17.50 | 17.59 | 91,254 | +0.02(+0.11%) |
Nov 24, 2023 | 17.59 | 17.61 | 17.42 | 17.57 | 43,947 | -0.01(-0.03%) |
Nov 22, 2023 | 17.50 | 17.59 | 17.41 | 17.57 | 94,417 | +0.03(+0.14%) |
Nov 21, 2023 | 17.43 | 17.55 | 17.36 | 17.55 | 119,680 | +0.13(+0.72%) |
Nov 20, 2023 | 17.34 | 17.51 | 17.31 | 17.42 | 2,355,306 | +0.07(+0.39%) |
Nov 17, 2023 | 17.34 | 17.40 | 17.31 | 17.36 | 708,934 | +0.06(+0.34%) |
Nov 16, 2023 | 17.20 | 17.37 | 17.20 | 17.30 | 376,701 | +0.09(+0.51%) |
Nov 15, 2023 | 17.25 | 17.30 | 17.20 | 17.21 | 134,740 | -0.04(-0.22%) |
Nov 14, 2023 | 17.26 | 17.37 | 17.17 | 17.25 | 137,330 | +0.06(+0.34%) |
Nov 13, 2023 | 17.14 | 17.20 | 17.08 | 17.19 | 258,519 | +0.03(+0.17%) |
Nov 10, 2023 | 17.16 | 17.30 | 17.11 | 17.16 | 78,423 | +0.05(+0.28%) |
Nov 09, 2023 | 17.17 | 17.24 | 17.11 | 17.11 | 123,416 | -0.09(-0.51%) |
Nov 08, 2023 | 17.16 | 17.30 | 17.12 | 17.20 | 132,189 | +0.01(+0.06%) |
Nov 07, 2023 | 17.14 | 17.21 | 17.11 | 17.19 | 414,650 | +0.10(+0.57%) |
Nov 06, 2023 | 17.17 | 17.21 | 17.04 | 17.09 | 210,133 | -0.12(-0.68%) |
Nov 03, 2023 | 17.19 | 17.30 | 17.15 | 17.21 | 157,054 | +0.12(+0.71%) |
Nov 02, 2023 | 17.01 | 17.13 | 16.98 | 17.09 | 183,964 | +0.11(+0.66%) |