Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 17.68 | 17.72 | 17.68 | 17.72 | 2,572,195 | +0.04(+0.23%) |
Jun 05, 2024 | 17.60 | 17.69 | 17.60 | 17.68 | 3,546,739 | +0.10(+0.57%) |
Jun 04, 2024 | 17.54 | 17.59 | 17.51 | 17.58 | 3,762,918 | +0.04(+0.23%) |
Jun 03, 2024 | 17.57 | 17.59 | 17.43 | 17.54 | 6,003,129 | +0.03(+0.17%) |
May 31, 2024 | 17.52 | 17.53 | 17.30 | 17.51 | 5,981,407 | +0.03(+0.17%) |
May 30, 2024 | 17.56 | 17.56 | 17.46 | 17.48 | 5,624,374 | -0.09(-0.51%) |
May 29, 2024 | 17.60 | 17.60 | 17.55 | 17.57 | 4,363,419 | -0.03(-0.17%) |
May 28, 2024 | 17.58 | 17.62 | 17.57 | 17.60 | 5,566,099 | +0.02(+0.11%) |
May 24, 2024 | 17.52 | 17.60 | 17.52 | 17.58 | 2,934,545 | +0.08(+0.46%) |
May 23, 2024 | 17.60 | 17.61 | 17.47 | 17.50 | 5,683,687 | -0.03(-0.17%) |
May 22, 2024 | 17.52 | 17.55 | 17.48 | 17.53 | 4,091,477 | +0.01(+0.06%) |
May 21, 2024 | 17.49 | 17.53 | 17.47 | 17.52 | 3,297,286 | +0.01(+0.06%) |
May 20, 2024 | 17.48 | 17.52 | 17.46 | 17.51 | 4,671,686 | +0.04(+0.25%) |
May 17, 2024 | 17.48 | 17.49 | 17.41 | 17.47 | 5,028,943 | +0.02(+0.11%) |
May 16, 2024 | 17.50 | 17.51 | 17.43 | 17.45 | 4,923,411 | -0.04(-0.23%) |
May 15, 2024 | 17.50 | 17.50 | 17.48 | 17.49 | 3,611,243 | -0.01(-0.06%) |
May 14, 2024 | 17.50 | 17.50 | 17.49 | 17.50 | 1,971,470 | +0.01(+0.06%) |
May 13, 2024 | 17.49 | 17.50 | 17.48 | 17.49 | 3,131,618 | +0.00(+0.00%) |
May 10, 2024 | 17.49 | 17.49 | 17.47 | 17.49 | 1,610,549 | +0.01(+0.08%) |
May 09, 2024 | 17.47 | 17.48 | 17.46 | 17.47 | 2,100,900 | +0.01(+0.09%) |
May 08, 2024 | 17.45 | 17.47 | 17.45 | 17.46 | 1,906,085 | +0.01(+0.06%) |
May 07, 2024 | 17.47 | 17.47 | 17.45 | 17.45 | 2,093,055 | +0.00(+0.00%) |
May 06, 2024 | 17.44 | 17.46 | 17.43 | 17.45 | 2,715,006 | +0.04(+0.23%) |
May 03, 2024 | 17.40 | 17.42 | 17.39 | 17.41 | 3,122,760 | +0.10(+0.57%) |
May 02, 2024 | 17.28 | 17.34 | 17.20 | 17.31 | 6,479,406 | +0.08(+0.46%) |
May 01, 2024 | 17.26 | 17.35 | 17.19 | 17.23 | 5,022,559 | -0.02(-0.11%) |
Apr 30, 2024 | 17.35 | 17.35 | 17.24 | 17.25 | 4,055,730 | -0.08(-0.46%) |
Apr 29, 2024 | 17.33 | 17.36 | 17.31 | 17.33 | 3,508,100 | +0.01(+0.06%) |
Apr 26, 2024 | 17.28 | 17.33 | 17.24 | 17.32 | 3,698,725 | +0.13(+0.75%) |
Apr 25, 2024 | 17.12 | 17.22 | 17.08 | 17.19 | 6,639,380 | -0.04(-0.23%) |
Apr 24, 2024 | 17.25 | 17.28 | 17.19 | 17.23 | 5,001,977 | +0.02(+0.12%) |
Apr 23, 2024 | 17.11 | 17.23 | 17.11 | 17.21 | 5,112,908 | +0.15(+0.87%) |
Apr 22, 2024 | 17.03 | 17.12 | 16.95 | 17.06 | 6,823,464 | +0.11(+0.66%) |
Apr 19, 2024 | 17.21 | 17.22 | 16.90 | 16.95 | 8,206,616 | -0.30(-1.76%) |
Apr 18, 2024 | 17.41 | 17.45 | 17.23 | 17.25 | 7,834,594 | -0.11(-0.62%) |
Apr 17, 2024 | 17.58 | 17.58 | 17.31 | 17.36 | 9,761,696 | -0.13(-0.73%) |
Apr 16, 2024 | 17.50 | 17.58 | 17.46 | 17.49 | 6,922,493 | +0.00(+0.00%) |
Apr 15, 2024 | 17.66 | 17.70 | 17.46 | 17.49 | 6,248,317 | -0.13(-0.72%) |
Apr 12, 2024 | 17.67 | 17.67 | 17.58 | 17.62 | 5,340,247 | -0.08(-0.44%) |
Apr 11, 2024 | 17.63 | 17.70 | 17.59 | 17.70 | 2,833,062 | +0.09(+0.50%) |
Apr 10, 2024 | 17.57 | 17.62 | 17.55 | 17.61 | 6,340,213 | -0.03(-0.17%) |
Apr 09, 2024 | 17.63 | 17.64 | 17.55 | 17.64 | 4,532,562 | +0.05(+0.28%) |
Apr 08, 2024 | 17.59 | 17.63 | 17.56 | 17.59 | 4,300,504 | +0.00(+0.03%) |
Apr 05, 2024 | 17.52 | 17.61 | 17.49 | 17.58 | 4,474,515 | +0.11(+0.65%) |
Apr 04, 2024 | 17.63 | 17.65 | 17.47 | 17.47 | 4,443,190 | -0.11(-0.61%) |
Apr 03, 2024 | 17.57 | 17.61 | 17.53 | 17.58 | 3,302,313 | +0.00(+0.00%) |
Apr 02, 2024 | 17.58 | 17.58 | 17.51 | 17.58 | 3,172,864 | -0.02(-0.11%) |
Apr 01, 2024 | 17.60 | 17.63 | 17.58 | 17.60 | 3,442,102 | +0.03(+0.17%) |
Mar 28, 2024 | 17.58 | 17.59 | 17.58 | 17.57 | 2,724,287 | -0.02(-0.11%) |
Mar 27, 2024 | 17.59 | 17.59 | 17.54 | 17.59 | 3,218,160 | +0.06(+0.34%) |
Mar 26, 2024 | 17.58 | 17.59 | 17.53 | 17.53 | 3,694,855 | -0.03(-0.17%) |
Mar 25, 2024 | 17.54 | 17.57 | 17.52 | 17.56 | 2,478,180 | -0.01(-0.06%) |
Mar 22, 2024 | 17.56 | 17.57 | 17.53 | 17.57 | 2,180,744 | +0.02(+0.11%) |
Mar 21, 2024 | 17.56 | 17.58 | 17.53 | 17.55 | 2,684,916 | +0.05(+0.28%) |
Mar 20, 2024 | 17.42 | 17.51 | 17.39 | 17.50 | 4,105,964 | +0.08(+0.45%) |
Mar 19, 2024 | 17.35 | 17.42 | 17.30 | 17.42 | 4,878,805 | +0.03(+0.17%) |
Mar 18, 2024 | 17.41 | 17.43 | 17.38 | 17.39 | 4,016,766 | +0.09(+0.50%) |
Mar 15, 2024 | 17.42 | 17.44 | 17.27 | 17.30 | 7,528,730 | -0.17(-1.00%) |
Mar 14, 2024 | 17.48 | 17.48 | 17.39 | 17.48 | 3,728,021 | +0.01(+0.06%) |
Mar 13, 2024 | 17.47 | 17.47 | 17.46 | 17.47 | 3,674,213 | +0.01(+0.06%) |
Mar 12, 2024 | 17.42 | 17.47 | 17.40 | 17.46 | 2,727,414 | +0.08(+0.45%) |
Mar 11, 2024 | 17.39 | 17.41 | 17.34 | 17.38 | 4,715,038 | -0.02(-0.11%) |
Mar 08, 2024 | 17.42 | 17.45 | 17.37 | 17.40 | 5,001,794 | -0.01(-0.06%) |
Mar 07, 2024 | 17.41 | 17.43 | 17.38 | 17.41 | 3,292,549 | +0.04(+0.22%) |
Mar 06, 2024 | 17.39 | 17.39 | 17.33 | 17.37 | 3,725,785 | +0.05(+0.28%) |
Mar 05, 2024 | 17.37 | 17.37 | 17.29 | 17.32 | 4,126,106 | -0.08(-0.45%) |
Mar 04, 2024 | 17.40 | 17.41 | 17.39 | 17.40 | 3,431,165 | +0.00(+0.00%) |
Mar 01, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 3,231,844 | +0.06(+0.34%) |
Feb 29, 2024 | 17.31 | 17.35 | 17.29 | 17.34 | 4,109,618 | +0.06(+0.34%) |
Feb 28, 2024 | 17.30 | 17.30 | 17.27 | 17.29 | 3,141,283 | -0.03(-0.17%) |
Feb 27, 2024 | 17.29 | 17.31 | 17.27 | 17.31 | 3,213,517 | +0.03(+0.17%) |
Feb 26, 2024 | 17.28 | 17.30 | 17.27 | 17.29 | 2,954,682 | +0.01(+0.06%) |
Feb 23, 2024 | 17.27 | 17.30 | 17.24 | 17.28 | 3,662,991 | +0.01(+0.06%) |
Feb 22, 2024 | 17.19 | 17.27 | 17.18 | 17.27 | 4,635,848 | +0.26(+1.54%) |
Feb 21, 2024 | 16.98 | 17.00 | 16.90 | 17.00 | 4,606,100 | -0.03(-0.17%) |
Feb 20, 2024 | 17.09 | 17.10 | 16.95 | 17.03 | 6,382,315 | -0.08(-0.47%) |
Feb 16, 2024 | 17.25 | 17.25 | 17.03 | 17.11 | 6,111,063 | -0.09(-0.50%) |
Feb 15, 2024 | 17.22 | 17.22 | 17.18 | 17.20 | 3,017,625 | +0.00(+0.00%) |
Feb 14, 2024 | 17.20 | 17.20 | 17.18 | 17.20 | 2,493,378 | +0.02(+0.11%) |
Feb 13, 2024 | 17.17 | 17.19 | 17.16 | 17.18 | 4,019,374 | +0.00(+0.00%) |
Feb 12, 2024 | 17.18 | 17.19 | 17.17 | 17.18 | 2,528,604 | +0.01(+0.06%) |
Feb 09, 2024 | 17.18 | 17.18 | 17.16 | 17.17 | 2,477,075 | +0.00(+0.00%) |
Feb 08, 2024 | 17.15 | 17.17 | 17.15 | 17.17 | 3,107,544 | +0.02(+0.11%) |
Feb 07, 2024 | 17.15 | 17.15 | 17.14 | 17.15 | 1,921,196 | +0.02(+0.11%) |
Feb 06, 2024 | 17.14 | 17.15 | 17.10 | 17.13 | 2,031,292 | +0.01(+0.06%) |
Feb 05, 2024 | 17.11 | 17.13 | 17.09 | 17.12 | 3,281,824 | +0.01(+0.06%) |
Feb 02, 2024 | 17.07 | 17.11 | 17.06 | 17.11 | 2,846,040 | +0.08(+0.45%) |
Feb 01, 2024 | 17.00 | 17.05 | 16.97 | 17.04 | 3,758,628 | +0.10(+0.57%) |
Jan 31, 2024 | 17.02 | 17.04 | 16.94 | 16.94 | 4,443,725 | -0.10(-0.56%) |
Jan 30, 2024 | 17.07 | 17.08 | 17.04 | 17.04 | 2,367,487 | -0.02(-0.11%) |
Jan 29, 2024 | 17.05 | 17.07 | 17.02 | 17.06 | 2,582,394 | +0.04(+0.23%) |
Jan 26, 2024 | 17.02 | 17.04 | 17.01 | 17.02 | 2,394,139 | +0.00(+0.00%) |
Jan 25, 2024 | 17.03 | 17.05 | 17.00 | 17.02 | 2,491,827 | -0.01(-0.06%) |
Jan 24, 2024 | 17.02 | 17.05 | 17.01 | 17.03 | 3,155,850 | +0.04(+0.23%) |
Jan 23, 2024 | 16.96 | 16.99 | 16.94 | 16.99 | 2,518,643 | +0.03(+0.17%) |
Jan 22, 2024 | 16.97 | 16.99 | 16.94 | 16.96 | 3,209,059 | +0.02(+0.11%) |
Jan 19, 2024 | 16.77 | 16.94 | 16.76 | 16.94 | 4,681,112 | +0.24(+1.42%) |
Jan 18, 2024 | 16.67 | 16.72 | 16.67 | 16.70 | 2,509,192 | +0.06(+0.34%) |
Jan 17, 2024 | 16.63 | 16.65 | 16.55 | 16.65 | 2,554,243 | -0.01(-0.06%) |
Jan 16, 2024 | 16.63 | 16.67 | 16.62 | 16.66 | 2,533,479 | +0.01(+0.06%) |
Jan 12, 2024 | 16.62 | 16.66 | 16.62 | 16.65 | 2,230,542 | +0.03(+0.17%) |
Jan 11, 2024 | 16.61 | 16.64 | 16.54 | 16.62 | 2,398,015 | +0.04(+0.23%) |
Jan 10, 2024 | 16.56 | 16.60 | 16.55 | 16.58 | 2,646,041 | +0.03(+0.17%) |
Jan 09, 2024 | 16.47 | 16.56 | 16.46 | 16.55 | 2,343,551 | +0.02(+0.11%) |
Jan 08, 2024 | 16.35 | 16.53 | 16.32 | 16.53 | 3,197,489 | +0.23(+1.40%) |
Jan 05, 2024 | 16.27 | 16.37 | 16.25 | 16.30 | 2,987,732 | +0.04(+0.23%) |
Jan 04, 2024 | 16.27 | 16.36 | 16.24 | 16.27 | 4,031,957 | -0.04(-0.23%) |
Jan 03, 2024 | 16.35 | 16.37 | 16.30 | 16.30 | 4,088,468 | -0.10(-0.58%) |
Jan 02, 2024 | 16.46 | 16.47 | 16.35 | 16.40 | 5,426,387 | -0.10(-0.63%) |
Dec 29, 2023 | 16.54 | 16.54 | 16.47 | 16.50 | 4,926,782 | -0.03(-0.17%) |
Dec 28, 2023 | 16.55 | 16.56 | 16.52 | 16.53 | 3,131,654 | +0.02(+0.15%) |
Dec 27, 2023 | 16.50 | 16.52 | 16.49 | 16.51 | 3,317,010 | +0.02(+0.11%) |
Dec 26, 2023 | 16.44 | 16.50 | 16.44 | 16.49 | 2,593,252 | +0.06(+0.34%) |
Dec 22, 2023 | 16.42 | 16.45 | 16.40 | 16.43 | 3,287,288 | +0.02(+0.12%) |
Dec 21, 2023 | 16.40 | 16.43 | 16.36 | 16.41 | 3,596,574 | +0.08(+0.46%) |
Dec 20, 2023 | 16.40 | 16.45 | 16.33 | 16.34 | 4,455,287 | -0.09(-0.57%) |
Dec 19, 2023 | 16.41 | 16.44 | 16.39 | 16.43 | 3,174,467 | +0.02(+0.12%) |
Dec 18, 2023 | 16.38 | 16.42 | 16.37 | 16.41 | 3,727,022 | +0.04(+0.23%) |
Dec 15, 2023 | 16.27 | 16.38 | 16.26 | 16.38 | 4,771,918 | +0.11(+0.70%) |
Dec 14, 2023 | 16.25 | 16.26 | 16.22 | 16.26 | 3,789,089 | +0.03(+0.17%) |
Dec 13, 2023 | 16.24 | 16.24 | 16.22 | 16.23 | 2,157,321 | +0.01(+0.06%) |
Dec 12, 2023 | 16.22 | 16.23 | 16.21 | 16.22 | 2,340,626 | +0.01(+0.06%) |
Dec 11, 2023 | 16.18 | 16.22 | 16.18 | 16.22 | 3,348,846 | +0.02(+0.12%) |
Dec 08, 2023 | 16.14 | 16.20 | 16.12 | 16.20 | 2,339,421 | +0.05(+0.29%) |
Dec 07, 2023 | 16.09 | 16.15 | 16.08 | 16.15 | 3,017,840 | +0.10(+0.65%) |
Dec 06, 2023 | 16.10 | 16.11 | 16.04 | 16.05 | 3,351,282 | -0.02(-0.12%) |
Dec 05, 2023 | 16.01 | 16.09 | 16.00 | 16.06 | 3,433,088 | +0.02(+0.12%) |
Dec 04, 2023 | 16.05 | 16.06 | 15.97 | 16.05 | 4,161,865 | -0.05(-0.29%) |