Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.72 | 17.75 | 17.72 | 17.73 | 16,968 | -0.01(-0.08%) |
Jun 13, 2024 | 17.73 | 17.75 | 17.73 | 17.75 | 31,380 | +0.05(+0.29%) |
Jun 12, 2024 | 17.74 | 17.77 | 17.69 | 17.70 | 52,167 | +0.11(+0.62%) |
Jun 11, 2024 | 17.56 | 17.62 | 17.54 | 17.59 | 33,681 | +0.05(+0.29%) |
Jun 10, 2024 | 17.55 | 17.57 | 17.53 | 17.54 | 21,255 | -0.01(-0.06%) |
Jun 07, 2024 | 17.59 | 17.61 | 17.55 | 17.55 | 89,657 | -0.17(-0.96%) |
Jun 06, 2024 | 17.66 | 17.78 | 17.66 | 17.72 | 418,943 | +0.02(+0.11%) |
Jun 05, 2024 | 17.68 | 17.70 | 17.66 | 17.70 | 29,060 | +0.03(+0.17%) |
Jun 04, 2024 | 17.68 | 17.68 | 17.63 | 17.67 | 80,360 | +0.07(+0.37%) |
Jun 03, 2024 | 17.51 | 17.61 | 17.51 | 17.61 | 381,675 | +0.11(+0.61%) |
May 31, 2024 | 17.48 | 17.51 | 17.47 | 17.50 | 74,111 | +0.09(+0.51%) |
May 30, 2024 | 17.38 | 17.44 | 17.38 | 17.41 | 51,637 | +0.06(+0.34%) |
May 29, 2024 | 17.38 | 17.39 | 17.34 | 17.35 | 71,181 | -0.08(-0.49%) |
May 28, 2024 | 17.56 | 17.56 | 17.43 | 17.43 | 78,439 | -0.08(-0.45%) |
May 24, 2024 | 17.51 | 17.52 | 17.47 | 17.51 | 30,452 | +0.04(+0.26%) |
May 23, 2024 | 17.57 | 17.57 | 17.46 | 17.47 | 75,950 | -0.08(-0.45%) |
May 22, 2024 | 17.53 | 17.56 | 17.53 | 17.55 | 39,610 | -0.03(-0.17%) |
May 21, 2024 | 17.58 | 17.59 | 17.57 | 17.58 | 50,322 | +0.02(+0.14%) |
May 20, 2024 | 17.58 | 17.58 | 17.55 | 17.55 | 41,181 | -0.02(-0.14%) |
May 17, 2024 | 17.58 | 17.59 | 17.56 | 17.58 | 85,459 | -0.03(-0.17%) |
May 16, 2024 | 17.61 | 17.62 | 17.60 | 17.61 | 43,208 | -0.00(-0.03%) |
May 15, 2024 | 17.58 | 17.62 | 17.57 | 17.61 | 20,596 | +0.14(+0.80%) |
May 14, 2024 | 17.48 | 17.48 | 17.45 | 17.47 | 49,757 | +0.03(+0.20%) |
May 13, 2024 | 17.45 | 17.47 | 17.43 | 17.44 | 42,187 | +0.02(+0.09%) |
May 10, 2024 | 17.44 | 17.45 | 17.42 | 17.42 | 24,735 | -0.04(-0.23%) |
May 09, 2024 | 17.44 | 17.48 | 17.43 | 17.46 | 75,258 | +0.02(+0.14%) |
May 08, 2024 | 17.45 | 17.46 | 17.43 | 17.44 | 31,530 | -0.04(-0.26%) |
May 07, 2024 | 17.52 | 17.53 | 17.47 | 17.48 | 28,884 | -0.00(-0.03%) |
May 06, 2024 | 17.47 | 17.49 | 17.45 | 17.49 | 33,428 | +0.04(+0.23%) |
May 03, 2024 | 17.47 | 17.47 | 17.40 | 17.45 | 61,622 | +0.13(+0.77%) |
May 02, 2024 | 17.26 | 17.33 | 17.23 | 17.31 | 31,325 | +0.09(+0.55%) |
May 01, 2024 | 17.16 | 17.28 | 17.16 | 17.22 | 2,958,597 | +0.15(+0.86%) |
Apr 30, 2024 | 17.19 | 17.20 | 17.07 | 17.07 | 32,696 | -0.18(-1.04%) |
Apr 29, 2024 | 17.20 | 17.26 | 17.20 | 17.25 | 50,519 | +0.07(+0.42%) |
Apr 26, 2024 | 17.15 | 17.19 | 17.15 | 17.18 | 99,362 | +0.06(+0.34%) |
Apr 25, 2024 | 17.08 | 17.13 | 17.07 | 17.12 | 40,365 | -0.05(-0.29%) |
Apr 24, 2024 | 17.19 | 17.21 | 17.15 | 17.17 | 45,357 | -0.06(-0.37%) |
Apr 23, 2024 | 17.15 | 17.26 | 17.15 | 17.24 | 77,781 | +0.05(+0.29%) |
Apr 22, 2024 | 17.14 | 17.20 | 17.14 | 17.19 | 35,005 | +0.06(+0.38%) |
Apr 19, 2024 | 17.14 | 17.15 | 17.12 | 17.12 | 28,622 | -0.00(-0.01%) |
Apr 18, 2024 | 17.17 | 17.17 | 17.10 | 17.12 | 32,959 | -0.01(-0.05%) |
Apr 17, 2024 | 17.10 | 17.16 | 17.10 | 17.13 | 52,742 | +0.05(+0.29%) |
Apr 16, 2024 | 17.09 | 17.10 | 17.05 | 17.08 | 44,649 | -0.06(-0.38%) |
Apr 15, 2024 | 17.20 | 17.20 | 17.12 | 17.15 | 60,165 | -0.13(-0.77%) |
Apr 12, 2024 | 17.33 | 17.33 | 17.27 | 17.28 | 61,948 | +0.01(+0.06%) |
Apr 11, 2024 | 17.35 | 17.35 | 17.23 | 17.27 | 30,176 | -0.02(-0.14%) |
Apr 10, 2024 | 17.36 | 17.38 | 17.28 | 17.30 | 43,717 | -0.20(-1.17%) |
Apr 09, 2024 | 17.50 | 17.51 | 17.49 | 17.50 | 56,377 | +0.05(+0.29%) |
Apr 08, 2024 | 17.44 | 17.46 | 17.41 | 17.45 | 27,204 | -0.02(-0.11%) |
Apr 05, 2024 | 17.47 | 17.48 | 17.44 | 17.47 | 22,257 | -0.03(-0.17%) |
Apr 04, 2024 | 17.53 | 17.53 | 17.48 | 17.50 | 51,714 | +0.04(+0.23%) |
Apr 03, 2024 | 17.40 | 17.47 | 17.39 | 17.46 | 73,874 | +0.03(+0.17%) |
Apr 02, 2024 | 17.40 | 17.44 | 17.39 | 17.43 | 58,465 | -0.03(-0.17%) |
Apr 01, 2024 | 17.54 | 17.54 | 17.45 | 17.46 | 54,326 | -0.11(-0.62%) |
Mar 28, 2024 | 17.58 | 17.61 | 17.56 | 17.57 | 49,431 | -0.02(-0.11%) |
Mar 27, 2024 | 17.59 | 17.60 | 17.55 | 17.59 | 36,435 | +0.05(+0.28%) |
Mar 26, 2024 | 17.54 | 17.55 | 17.53 | 17.54 | 51,415 | -0.00(-0.00%) |
Mar 25, 2024 | 17.56 | 17.56 | 17.53 | 17.54 | 53,756 | -0.03(-0.19%) |
Mar 22, 2024 | 17.60 | 17.61 | 17.57 | 17.57 | 36,723 | +0.03(+0.17%) |
Mar 21, 2024 | 17.57 | 17.57 | 17.54 | 17.54 | 63,188 | +0.01(+0.06%) |
Mar 20, 2024 | 17.47 | 17.54 | 17.46 | 17.53 | 41,204 | +0.05(+0.31%) |
Mar 19, 2024 | 17.45 | 17.48 | 17.42 | 17.48 | 32,591 | +0.07(+0.39%) |
Mar 18, 2024 | 17.43 | 17.45 | 17.40 | 17.41 | 106,962 | -0.01(-0.06%) |
Mar 15, 2024 | 17.42 | 17.44 | 17.41 | 17.42 | 21,473 | -0.02(-0.11%) |
Mar 14, 2024 | 17.52 | 17.52 | 17.43 | 17.44 | 116,249 | -0.13(-0.73%) |
Mar 13, 2024 | 17.57 | 17.57 | 17.55 | 17.57 | 35,252 | -0.01(-0.06%) |
Mar 12, 2024 | 17.58 | 17.58 | 17.55 | 17.58 | 36,135 | -0.00(-0.03%) |
Mar 11, 2024 | 17.60 | 17.62 | 17.58 | 17.58 | 15,436 | -0.02(-0.14%) |
Mar 08, 2024 | 17.64 | 17.64 | 17.60 | 17.61 | 24,014 | +0.00(+0.00%) |
Mar 07, 2024 | 17.58 | 17.61 | 17.56 | 17.61 | 48,831 | +0.06(+0.34%) |
Mar 06, 2024 | 17.55 | 17.59 | 17.53 | 17.55 | 57,968 | +0.05(+0.28%) |
Mar 05, 2024 | 17.49 | 17.51 | 17.48 | 17.50 | 34,479 | +0.06(+0.34%) |
Mar 04, 2024 | 17.44 | 17.46 | 17.42 | 17.44 | 58,326 | -0.03(-0.15%) |
Mar 01, 2024 | 17.40 | 17.47 | 17.36 | 17.46 | 47,424 | +0.07(+0.38%) |
Feb 29, 2024 | 17.38 | 17.42 | 17.38 | 17.40 | 68,865 | +0.03(+0.17%) |
Feb 28, 2024 | 17.35 | 17.37 | 17.31 | 17.37 | 65,555 | +0.04(+0.23%) |
Feb 27, 2024 | 17.34 | 17.40 | 17.32 | 17.33 | 69,574 | -0.04(-0.23%) |
Feb 26, 2024 | 17.41 | 17.41 | 17.34 | 17.37 | 45,606 | -0.05(-0.28%) |
Feb 23, 2024 | 17.39 | 17.44 | 17.38 | 17.42 | 43,849 | +0.05(+0.28%) |
Feb 22, 2024 | 17.35 | 17.38 | 17.33 | 17.37 | 187,327 | +0.05(+0.28%) |
Feb 21, 2024 | 17.39 | 17.39 | 17.31 | 17.32 | 52,659 | -0.03(-0.17%) |
Feb 20, 2024 | 17.32 | 17.39 | 17.32 | 17.35 | 123,554 | +0.04(+0.23%) |
Feb 16, 2024 | 17.29 | 17.31 | 17.29 | 17.31 | 63,231 | -0.07(-0.40%) |
Feb 15, 2024 | 17.36 | 17.39 | 17.34 | 17.38 | 20,785 | +0.08(+0.45%) |
Feb 14, 2024 | 17.29 | 17.32 | 17.26 | 17.30 | 103,408 | +0.06(+0.34%) |
Feb 13, 2024 | 17.31 | 17.31 | 17.23 | 17.24 | 54,374 | -0.16(-0.91%) |
Feb 12, 2024 | 17.43 | 17.43 | 17.40 | 17.40 | 49,200 | -0.03(-0.17%) |
Feb 09, 2024 | 17.35 | 17.43 | 17.35 | 17.43 | 50,285 | +0.01(+0.06%) |
Feb 08, 2024 | 17.42 | 17.43 | 17.40 | 17.42 | 448,918 | -0.06(-0.34%) |
Feb 07, 2024 | 17.49 | 17.50 | 17.45 | 17.48 | 146,279 | +0.00(+0.00%) |
Feb 06, 2024 | 17.43 | 17.48 | 17.41 | 17.48 | 110,971 | +0.10(+0.57%) |
Feb 05, 2024 | 17.45 | 17.45 | 17.37 | 17.38 | 43,304 | -0.14(-0.79%) |
Feb 02, 2024 | 17.55 | 17.55 | 17.50 | 17.52 | 71,961 | -0.15(-0.83%) |
Feb 01, 2024 | 17.64 | 17.67 | 17.62 | 17.66 | 48,082 | +0.12(+0.68%) |
Jan 31, 2024 | 17.60 | 17.61 | 17.53 | 17.54 | 69,694 | +0.04(+0.22%) |
Jan 30, 2024 | 17.56 | 17.56 | 17.46 | 17.50 | 65,223 | +0.02(+0.11%) |
Jan 29, 2024 | 17.46 | 17.50 | 17.45 | 17.48 | 65,307 | +0.04(+0.25%) |
Jan 26, 2024 | 17.46 | 17.46 | 17.40 | 17.44 | 471,998 | -0.01(-0.06%) |
Jan 25, 2024 | 17.43 | 17.45 | 17.39 | 17.45 | 64,194 | +0.09(+0.54%) |
Jan 24, 2024 | 17.45 | 17.45 | 17.34 | 17.36 | 536,499 | -0.01(-0.08%) |
Jan 23, 2024 | 17.41 | 17.41 | 17.35 | 17.37 | 262,857 | -0.06(-0.34%) |
Jan 22, 2024 | 17.44 | 17.45 | 17.40 | 17.43 | 42,499 | +0.04(+0.23%) |
Jan 19, 2024 | 17.37 | 17.39 | 17.34 | 17.39 | 51,430 | +0.02(+0.11%) |
Jan 18, 2024 | 17.38 | 17.39 | 17.35 | 17.37 | 81,048 | -0.01(-0.06%) |
Jan 17, 2024 | 17.43 | 17.43 | 17.36 | 17.38 | 125,240 | -0.09(-0.51%) |
Jan 16, 2024 | 17.52 | 17.54 | 17.45 | 17.47 | 69,508 | -0.20(-1.11%) |
Jan 12, 2024 | 17.66 | 17.67 | 17.60 | 17.67 | 41,876 | +0.07(+0.39%) |
Jan 11, 2024 | 17.49 | 17.60 | 17.48 | 17.60 | 68,058 | +0.10(+0.56%) |
Jan 10, 2024 | 17.51 | 17.53 | 17.48 | 17.50 | 65,510 | -0.01(-0.06%) |
Jan 09, 2024 | 17.48 | 17.51 | 17.47 | 17.51 | 48,301 | +0.01(+0.06%) |
Jan 08, 2024 | 17.41 | 17.51 | 17.41 | 17.50 | 75,542 | +0.05(+0.28%) |
Jan 05, 2024 | 17.42 | 17.52 | 17.40 | 17.45 | 70,181 | -0.03(-0.17%) |
Jan 04, 2024 | 17.45 | 17.48 | 17.45 | 17.48 | 55,709 | -0.05(-0.31%) |
Jan 03, 2024 | 17.47 | 17.55 | 17.45 | 17.53 | 231,172 | -0.04(-0.20%) |
Jan 02, 2024 | 17.62 | 17.62 | 17.56 | 17.57 | 29,612 | -0.14(-0.77%) |
Dec 29, 2023 | 17.75 | 17.75 | 17.70 | 17.71 | 78,570 | -0.04(-0.25%) |
Dec 28, 2023 | 17.75 | 17.80 | 17.73 | 17.75 | 103,917 | -0.04(-0.22%) |
Dec 27, 2023 | 17.73 | 17.79 | 17.73 | 17.79 | 85,478 | +0.11(+0.59%) |
Dec 26, 2023 | 17.64 | 17.69 | 17.64 | 17.68 | 69,635 | +0.03(+0.19%) |
Dec 22, 2023 | 17.68 | 17.68 | 17.63 | 17.65 | 103,475 | -0.01(-0.06%) |
Dec 21, 2023 | 17.72 | 17.72 | 17.62 | 17.66 | 110,557 | +0.05(+0.28%) |
Dec 20, 2023 | 17.60 | 17.64 | 17.59 | 17.61 | 138,028 | +0.03(+0.17%) |
Dec 19, 2023 | 17.55 | 17.59 | 17.55 | 17.58 | 57,238 | +0.06(+0.33%) |
Dec 18, 2023 | 17.56 | 17.56 | 17.51 | 17.52 | 92,707 | -0.03(-0.17%) |
Dec 15, 2023 | 17.60 | 17.60 | 17.52 | 17.55 | 225,195 | -0.02(-0.11%) |
Dec 14, 2023 | 17.58 | 17.61 | 17.53 | 17.57 | 533,126 | +0.18(+1.04%) |
Dec 13, 2023 | 17.19 | 17.39 | 17.19 | 17.39 | 183,017 | +0.24(+1.40%) |
Dec 12, 2023 | 17.10 | 17.16 | 17.09 | 17.15 | 51,678 | +0.05(+0.29%) |
Dec 11, 2023 | 17.09 | 17.11 | 17.06 | 17.10 | 110,873 | -0.01(-0.06%) |
Dec 08, 2023 | 17.09 | 17.16 | 17.08 | 17.11 | 44,874 | -0.08(-0.45%) |
Dec 07, 2023 | 17.16 | 17.24 | 17.16 | 17.19 | 90,558 | +0.02(+0.11%) |
Dec 06, 2023 | 17.18 | 17.21 | 17.17 | 17.17 | 56,128 | +0.06(+0.34%) |
Dec 05, 2023 | 17.13 | 17.14 | 17.10 | 17.11 | 104,653 | +0.06(+0.37%) |
Dec 04, 2023 | 17.06 | 17.07 | 17.02 | 17.05 | 77,173 | -0.06(-0.37%) |