Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 19.03 | 19.12 | 18.99 | 19.11 | 273,536 | +0.10(+0.52%) |
Jun 07, 2024 | 19.10 | 19.12 | 19.00 | 19.01 | 498,303 | -0.27(-1.38%) |
Jun 06, 2024 | 19.22 | 19.29 | 19.21 | 19.28 | 223,012 | +0.04(+0.20%) |
Jun 05, 2024 | 19.20 | 19.24 | 19.12 | 19.24 | 292,115 | -0.01(-0.05%) |
Jun 04, 2024 | 19.19 | 19.25 | 19.14 | 19.25 | 621,504 | -0.05(-0.25%) |
Jun 03, 2024 | 19.31 | 19.34 | 19.21 | 19.30 | 383,353 | +0.09(+0.46%) |
May 31, 2024 | 19.25 | 19.25 | 19.09 | 19.21 | 509,368 | -0.05(-0.25%) |
May 30, 2024 | 19.25 | 19.27 | 19.19 | 19.26 | 214,455 | +0.15(+0.77%) |
May 29, 2024 | 19.18 | 19.18 | 19.09 | 19.11 | 364,214 | -0.12(-0.61%) |
May 28, 2024 | 19.30 | 19.30 | 19.17 | 19.23 | 354,858 | -0.02(-0.10%) |
May 24, 2024 | 19.24 | 19.29 | 19.21 | 19.25 | 430,317 | +0.12(+0.62%) |
May 23, 2024 | 19.34 | 19.35 | 19.07 | 19.13 | 314,664 | -0.05(-0.26%) |
May 22, 2024 | 19.24 | 19.24 | 19.14 | 19.18 | 538,490 | -0.12(-0.61%) |
May 21, 2024 | 19.29 | 19.32 | 19.24 | 19.30 | 290,846 | +0.04(+0.20%) |
May 20, 2024 | 19.30 | 19.31 | 19.22 | 19.26 | 388,185 | -0.18(-0.91%) |
May 17, 2024 | 19.30 | 19.47 | 19.30 | 19.43 | 321,007 | +0.18(+0.92%) |
May 16, 2024 | 19.24 | 19.28 | 19.18 | 19.26 | 205,395 | +0.05(+0.26%) |
May 15, 2024 | 19.05 | 19.21 | 19.03 | 19.21 | 373,150 | +0.05(+0.26%) |
May 14, 2024 | 19.14 | 19.18 | 19.06 | 19.16 | 1,220,057 | +0.20(+1.04%) |
May 13, 2024 | 19.00 | 19.04 | 18.93 | 18.96 | 266,374 | +0.07(+0.36%) |
May 10, 2024 | 18.95 | 18.98 | 18.85 | 18.89 | 306,645 | -0.02(-0.10%) |
May 09, 2024 | 18.83 | 18.95 | 18.82 | 18.91 | 504,467 | +0.14(+0.73%) |
May 08, 2024 | 18.68 | 18.78 | 18.66 | 18.78 | 394,564 | -0.05(-0.26%) |
May 07, 2024 | 18.92 | 18.92 | 18.80 | 18.82 | 388,027 | -0.14(-0.73%) |
May 06, 2024 | 18.99 | 19.01 | 18.94 | 18.96 | 539,771 | +0.00(+0.00%) |
May 03, 2024 | 18.95 | 18.98 | 18.83 | 18.96 | 264,806 | +0.14(+0.73%) |
May 02, 2024 | 18.73 | 18.87 | 18.61 | 18.82 | 758,982 | +0.34(+1.86%) |
May 01, 2024 | 18.36 | 18.66 | 18.36 | 18.48 | 490,759 | +0.01(+0.05%) |
Apr 30, 2024 | 18.61 | 18.66 | 18.47 | 18.47 | 532,173 | -0.24(-1.26%) |
Apr 29, 2024 | 18.62 | 18.71 | 18.57 | 18.71 | 366,182 | +0.10(+0.53%) |
Apr 26, 2024 | 18.61 | 18.63 | 18.51 | 18.61 | 354,055 | -0.01(-0.05%) |
Apr 25, 2024 | 18.50 | 18.65 | 18.44 | 18.62 | 368,884 | +0.08(+0.42%) |
Apr 24, 2024 | 18.57 | 18.60 | 18.47 | 18.54 | 383,390 | -0.03(-0.16%) |
Apr 23, 2024 | 18.38 | 18.59 | 18.33 | 18.57 | 706,823 | +0.36(+2.00%) |
Apr 22, 2024 | 18.08 | 18.23 | 18.05 | 18.21 | 660,910 | +0.32(+1.81%) |
Apr 19, 2024 | 17.91 | 17.98 | 17.84 | 17.88 | 583,865 | +0.10(+0.55%) |
Apr 18, 2024 | 17.81 | 17.91 | 17.77 | 17.78 | 828,629 | +0.15(+0.84%) |
Apr 17, 2024 | 17.71 | 17.74 | 17.57 | 17.64 | 922,519 | +0.13(+0.73%) |
Apr 16, 2024 | 17.51 | 17.60 | 17.45 | 17.51 | 1,653,974 | -0.07(-0.39%) |
Apr 15, 2024 | 17.81 | 17.81 | 17.56 | 17.58 | 723,175 | -0.22(-1.21%) |
Apr 12, 2024 | 17.94 | 17.95 | 17.77 | 17.79 | 569,491 | -0.39(-2.16%) |
Apr 11, 2024 | 18.21 | 18.21 | 18.01 | 18.19 | 731,050 | +0.06(+0.33%) |
Apr 10, 2024 | 18.17 | 18.20 | 18.07 | 18.13 | 761,996 | -0.23(-1.23%) |
Apr 09, 2024 | 18.40 | 18.42 | 18.25 | 18.35 | 501,098 | +0.14(+0.75%) |
Apr 08, 2024 | 18.21 | 18.25 | 18.19 | 18.22 | 264,752 | +0.03(+0.16%) |
Apr 05, 2024 | 18.09 | 18.21 | 18.05 | 18.19 | 591,519 | +0.13(+0.71%) |
Apr 04, 2024 | 18.25 | 18.34 | 18.03 | 18.06 | 675,137 | -0.06(-0.33%) |
Apr 03, 2024 | 18.08 | 18.17 | 18.04 | 18.12 | 403,709 | +0.02(+0.11%) |
Apr 02, 2024 | 18.11 | 18.15 | 18.08 | 18.10 | 336,482 | +0.09(+0.49%) |
Apr 01, 2024 | 18.09 | 18.09 | 17.95 | 18.01 | 409,669 | -0.02(-0.11%) |
Mar 28, 2024 | 18.06 | 18.07 | 18.01 | 18.03 | 916,392 | -0.24(-1.29%) |
Mar 27, 2024 | 18.23 | 18.27 | 18.19 | 18.26 | 466,648 | +0.09(+0.49%) |
Mar 26, 2024 | 18.19 | 18.24 | 18.17 | 18.18 | 497,939 | +0.21(+1.15%) |
Mar 25, 2024 | 17.95 | 18.04 | 17.95 | 17.97 | 643,289 | -0.04(-0.22%) |
Mar 22, 2024 | 18.09 | 18.09 | 18.01 | 18.01 | 481,802 | -0.12(-0.65%) |
Mar 21, 2024 | 18.23 | 18.26 | 18.11 | 18.13 | 322,647 | +0.05(+0.27%) |
Mar 20, 2024 | 17.93 | 18.10 | 17.89 | 18.08 | 424,086 | +0.14(+0.77%) |
Mar 19, 2024 | 17.94 | 17.98 | 17.89 | 17.94 | 328,360 | -0.01(-0.05%) |
Mar 18, 2024 | 17.99 | 17.99 | 17.93 | 17.95 | 513,901 | -0.08(-0.44%) |
Mar 15, 2024 | 18.08 | 18.08 | 17.98 | 18.03 | 483,789 | -0.03(-0.16%) |
Mar 14, 2024 | 18.22 | 18.22 | 18.01 | 18.06 | 334,917 | -0.01(-0.05%) |
Mar 13, 2024 | 17.98 | 18.13 | 17.98 | 18.07 | 343,057 | +0.14(+0.77%) |
Mar 12, 2024 | 17.89 | 17.93 | 17.78 | 17.93 | 344,312 | +0.02(+0.11%) |
Mar 11, 2024 | 17.89 | 17.94 | 17.84 | 17.91 | 235,265 | +0.04(+0.22%) |
Mar 08, 2024 | 17.97 | 18.05 | 17.87 | 17.87 | 561,616 | -0.06(-0.33%) |
Mar 07, 2024 | 17.86 | 17.93 | 17.83 | 17.93 | 353,348 | +0.12(+0.66%) |
Mar 06, 2024 | 17.77 | 17.87 | 17.77 | 17.81 | 498,050 | +0.32(+1.85%) |
Mar 05, 2024 | 17.50 | 17.61 | 17.47 | 17.49 | 330,147 | -0.04(-0.22%) |
Mar 04, 2024 | 17.57 | 17.58 | 17.49 | 17.53 | 407,616 | -0.09(-0.50%) |
Mar 01, 2024 | 17.47 | 17.62 | 17.43 | 17.62 | 507,156 | +0.15(+0.84%) |
Feb 29, 2024 | 17.52 | 17.55 | 17.43 | 17.47 | 430,619 | +0.00(+0.00%) |
Feb 28, 2024 | 17.49 | 17.49 | 17.40 | 17.47 | 322,142 | -0.19(-1.06%) |
Feb 27, 2024 | 17.63 | 17.69 | 17.60 | 17.66 | 409,587 | +0.02(+0.11%) |
Feb 26, 2024 | 17.67 | 17.67 | 17.61 | 17.64 | 401,637 | -0.17(-0.94%) |
Feb 23, 2024 | 17.79 | 17.83 | 17.73 | 17.80 | 334,710 | -0.15(-0.82%) |
Feb 22, 2024 | 18.02 | 18.02 | 17.91 | 17.95 | 641,945 | -0.01(-0.05%) |
Feb 21, 2024 | 17.92 | 17.98 | 17.90 | 17.96 | 233,025 | -0.16(-0.87%) |
Feb 20, 2024 | 18.21 | 18.25 | 18.10 | 18.12 | 633,828 | +0.16(+0.87%) |
Feb 16, 2024 | 17.95 | 18.05 | 17.94 | 17.96 | 731,447 | +0.17(+0.94%) |
Feb 15, 2024 | 17.68 | 17.84 | 17.68 | 17.79 | 599,474 | +0.32(+1.86%) |
Feb 14, 2024 | 17.37 | 17.47 | 17.35 | 17.47 | 625,475 | +0.30(+1.77%) |
Feb 13, 2024 | 17.27 | 17.29 | 17.09 | 17.16 | 580,663 | -0.35(-2.02%) |
Feb 12, 2024 | 17.49 | 17.60 | 17.48 | 17.52 | 432,576 | +0.09(+0.51%) |
Feb 09, 2024 | 17.37 | 17.43 | 17.32 | 17.43 | 232,238 | +0.03(+0.17%) |
Feb 08, 2024 | 17.43 | 17.43 | 17.33 | 17.40 | 300,470 | -0.17(-0.95%) |
Feb 07, 2024 | 17.50 | 17.57 | 17.47 | 17.57 | 529,331 | +0.17(+0.96%) |
Feb 06, 2024 | 17.27 | 17.40 | 17.26 | 17.40 | 421,431 | +0.14(+0.80%) |
Feb 05, 2024 | 17.29 | 17.33 | 17.19 | 17.26 | 278,260 | -0.31(-1.79%) |
Feb 02, 2024 | 17.52 | 17.61 | 17.51 | 17.58 | 233,563 | +0.09(+0.50%) |
Feb 01, 2024 | 17.40 | 17.50 | 17.34 | 17.49 | 715,479 | +0.09(+0.51%) |
Jan 31, 2024 | 17.50 | 17.58 | 17.36 | 17.40 | 431,550 | -0.11(-0.62%) |
Jan 30, 2024 | 17.50 | 17.54 | 17.45 | 17.51 | 281,421 | +0.00(+0.00%) |
Jan 29, 2024 | 17.40 | 17.51 | 17.37 | 17.51 | 659,085 | -0.07(-0.39%) |
Jan 26, 2024 | 17.56 | 17.62 | 17.54 | 17.58 | 439,383 | +0.09(+0.50%) |
Jan 25, 2024 | 17.47 | 17.51 | 17.41 | 17.49 | 792,006 | +0.00(+0.00%) |
Jan 24, 2024 | 17.55 | 17.64 | 17.48 | 17.49 | 799,274 | +0.13(+0.74%) |
Jan 23, 2024 | 17.34 | 17.42 | 17.31 | 17.36 | 349,326 | -0.03(-0.17%) |
Jan 22, 2024 | 17.34 | 17.40 | 17.26 | 17.39 | 1,033,079 | -0.04(-0.22%) |
Jan 19, 2024 | 17.34 | 17.44 | 17.28 | 17.43 | 953,016 | +0.16(+0.91%) |
Jan 18, 2024 | 17.21 | 17.29 | 17.19 | 17.27 | 526,273 | +0.06(+0.34%) |
Jan 17, 2024 | 17.27 | 17.27 | 17.15 | 17.21 | 1,333,451 | -0.28(-1.57%) |
Jan 16, 2024 | 17.60 | 17.61 | 17.46 | 17.49 | 623,418 | -0.30(-1.71%) |
Jan 12, 2024 | 17.81 | 17.89 | 17.75 | 17.79 | 852,540 | +0.00(+0.00%) |
Jan 11, 2024 | 17.82 | 17.88 | 17.66 | 17.79 | 431,244 | +0.01(+0.06%) |
Jan 10, 2024 | 17.77 | 17.79 | 17.72 | 17.78 | 545,697 | -0.03(-0.17%) |
Jan 09, 2024 | 17.82 | 17.87 | 17.80 | 17.81 | 355,576 | -0.13(-0.71%) |
Jan 08, 2024 | 17.77 | 17.98 | 17.77 | 17.94 | 691,650 | +0.16(+0.88%) |
Jan 05, 2024 | 17.81 | 17.96 | 17.77 | 17.78 | 230,537 | +0.04(+0.22%) |
Jan 04, 2024 | 17.78 | 17.81 | 17.72 | 17.74 | 261,805 | -0.18(-0.99%) |
Jan 03, 2024 | 17.87 | 17.95 | 17.78 | 17.92 | 444,439 | -0.13(-0.71%) |
Jan 02, 2024 | 18.10 | 18.12 | 18.02 | 18.05 | 288,740 | -0.31(-1.71%) |
Dec 29, 2023 | 18.26 | 18.42 | 18.26 | 18.36 | 535,611 | +0.18(+0.97%) |
Dec 28, 2023 | 18.12 | 18.23 | 18.12 | 18.19 | 506,264 | +0.24(+1.31%) |
Dec 27, 2023 | 17.91 | 17.97 | 17.88 | 17.95 | 291,139 | +0.19(+1.05%) |
Dec 26, 2023 | 17.68 | 17.77 | 17.65 | 17.76 | 239,509 | -0.02(-0.11%) |
Dec 22, 2023 | 17.72 | 17.83 | 17.72 | 17.78 | 460,891 | +0.21(+1.17%) |
Dec 21, 2023 | 17.40 | 17.59 | 17.40 | 17.58 | 314,688 | +0.36(+2.11%) |
Dec 20, 2023 | 17.38 | 17.43 | 17.19 | 17.21 | 541,138 | -0.30(-1.71%) |
Dec 19, 2023 | 17.44 | 17.52 | 17.43 | 17.51 | 372,665 | +0.16(+0.93%) |
Dec 18, 2023 | 17.34 | 17.36 | 17.29 | 17.35 | 174,805 | +0.06(+0.33%) |
Dec 15, 2023 | 17.43 | 17.43 | 17.29 | 17.29 | 391,094 | -0.30(-1.68%) |
Dec 14, 2023 | 17.54 | 17.64 | 17.52 | 17.59 | 354,358 | +0.03(+0.16%) |
Dec 13, 2023 | 17.23 | 17.57 | 17.20 | 17.56 | 379,411 | +0.30(+1.71%) |
Dec 12, 2023 | 17.18 | 17.27 | 17.14 | 17.27 | 247,876 | +0.09(+0.50%) |
Dec 11, 2023 | 17.12 | 17.18 | 17.04 | 17.18 | 179,409 | -0.16(-0.93%) |
Dec 08, 2023 | 17.27 | 17.36 | 17.24 | 17.34 | 258,963 | +0.17(+1.00%) |
Dec 07, 2023 | 17.11 | 17.18 | 17.07 | 17.17 | 194,634 | +0.08(+0.45%) |
Dec 06, 2023 | 17.16 | 17.22 | 17.08 | 17.09 | 341,041 | -0.01(-0.06%) |
Dec 05, 2023 | 17.08 | 17.13 | 17.06 | 17.10 | 257,455 | -0.09(-0.50%) |
Dec 04, 2023 | 17.10 | 17.21 | 17.10 | 17.19 | 244,106 | -0.15(-0.88%) |