Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.52 | 16.99 | 16.41 | 16.91 | 281,319 | +0.55(+3.36%) |
May 30, 2024 | 16.02 | 16.40 | 16.02 | 16.36 | 200,915 | +0.42(+2.63%) |
May 29, 2024 | 15.90 | 15.97 | 15.79 | 15.94 | 161,311 | -0.02(-0.13%) |
May 28, 2024 | 16.35 | 16.45 | 15.88 | 15.96 | 343,209 | -0.23(-1.42%) |
May 24, 2024 | 16.00 | 16.29 | 16.00 | 16.19 | 291,884 | +0.19(+1.19%) |
May 23, 2024 | 16.11 | 16.31 | 15.90 | 16.00 | 284,440 | -0.08(-0.50%) |
May 22, 2024 | 16.49 | 16.51 | 16.05 | 16.08 | 1,333,761 | -3.92(-19.60%) |
May 21, 2024 | 20.14 | 20.17 | 19.85 | 20.00 | 792,664 | +0.04(+0.19%) |
May 20, 2024 | 19.92 | 20.16 | 19.83 | 19.96 | 441,756 | +0.32(+1.64%) |
May 17, 2024 | 19.72 | 19.79 | 19.41 | 19.64 | 326,775 | -0.04(-0.19%) |
May 16, 2024 | 19.39 | 19.73 | 19.38 | 19.68 | 415,203 | +0.44(+2.27%) |
May 15, 2024 | 19.21 | 19.39 | 19.06 | 19.24 | 306,741 | +0.10(+0.55%) |
May 14, 2024 | 18.66 | 19.16 | 18.65 | 19.14 | 421,330 | +0.48(+2.59%) |
May 13, 2024 | 18.46 | 18.79 | 18.46 | 18.65 | 381,013 | +0.15(+0.82%) |
May 10, 2024 | 18.37 | 18.70 | 18.35 | 18.50 | 499,363 | +0.20(+1.09%) |
May 09, 2024 | 17.62 | 18.32 | 17.62 | 18.30 | 495,118 | +0.65(+3.71%) |
May 08, 2024 | 17.08 | 17.70 | 16.88 | 17.65 | 467,174 | +1.18(+7.14%) |
May 07, 2024 | 16.25 | 16.55 | 16.21 | 16.47 | 380,458 | +0.43(+2.66%) |
May 06, 2024 | 16.13 | 16.18 | 16.01 | 16.04 | 208,853 | -0.09(-0.53%) |
May 03, 2024 | 16.11 | 16.22 | 16.00 | 16.13 | 152,437 | +0.05(+0.29%) |
May 02, 2024 | 15.87 | 16.09 | 15.82 | 16.08 | 201,037 | +0.28(+1.74%) |
May 01, 2024 | 15.87 | 15.90 | 15.66 | 15.81 | 179,209 | -0.03(-0.18%) |
Apr 30, 2024 | 15.89 | 15.99 | 15.73 | 15.83 | 126,126 | -0.06(-0.36%) |
Apr 29, 2024 | 15.99 | 16.02 | 15.84 | 15.89 | 198,704 | -0.09(-0.59%) |
Apr 26, 2024 | 15.92 | 16.12 | 15.80 | 15.99 | 378,862 | +0.41(+2.62%) |
Apr 25, 2024 | 15.61 | 15.74 | 15.51 | 15.58 | 217,367 | +0.00(+0.00%) |
Apr 24, 2024 | 15.73 | 15.81 | 15.56 | 15.58 | 125,096 | -0.13(-0.85%) |
Apr 23, 2024 | 15.50 | 15.78 | 15.44 | 15.71 | 126,763 | +0.26(+1.66%) |
Apr 22, 2024 | 15.46 | 15.57 | 15.38 | 15.46 | 182,515 | -0.06(-0.37%) |
Apr 19, 2024 | 15.32 | 15.57 | 15.29 | 15.51 | 261,219 | -0.02(-0.12%) |
Apr 18, 2024 | 15.55 | 15.61 | 15.42 | 15.53 | 276,735 | -0.12(-0.79%) |
Apr 17, 2024 | 15.64 | 15.78 | 15.62 | 15.65 | 231,030 | +0.04(+0.24%) |
Apr 16, 2024 | 15.45 | 15.64 | 15.28 | 15.62 | 318,263 | +0.27(+1.73%) |
Apr 15, 2024 | 15.46 | 15.57 | 15.35 | 15.35 | 443,711 | -0.09(-0.61%) |
Apr 12, 2024 | 15.71 | 15.81 | 15.39 | 15.45 | 542,686 | -0.28(-1.81%) |
Apr 11, 2024 | 15.64 | 15.87 | 15.56 | 15.73 | 383,252 | +0.16(+1.04%) |
Apr 10, 2024 | 15.68 | 15.71 | 15.45 | 15.57 | 489,209 | -0.19(-1.20%) |
Apr 09, 2024 | 15.77 | 16.10 | 15.57 | 15.76 | 847,780 | +0.02(+0.12%) |
Apr 08, 2024 | 16.12 | 16.18 | 15.70 | 15.74 | 605,420 | -0.37(-2.30%) |
Apr 05, 2024 | 15.94 | 16.21 | 15.94 | 16.11 | 649,533 | +0.20(+1.25%) |
Apr 04, 2024 | 16.05 | 16.14 | 15.91 | 15.91 | 559,994 | -0.09(-0.59%) |
Apr 03, 2024 | 15.86 | 16.01 | 15.80 | 16.01 | 332,311 | +0.25(+1.57%) |
Apr 02, 2024 | 15.85 | 15.87 | 15.75 | 15.76 | 208,077 | +0.00(+0.00%) |
Apr 01, 2024 | 15.82 | 15.84 | 15.73 | 15.76 | 406,659 | -0.02(-0.12%) |
Mar 28, 2024 | 15.65 | 15.73 | 15.73 | 15.78 | 282,037 | +0.17(+1.09%) |
Mar 27, 2024 | 15.45 | 15.61 | 15.44 | 15.61 | 429,479 | +0.04(+0.24%) |
Mar 26, 2024 | 15.42 | 15.58 | 15.35 | 15.57 | 432,815 | +0.17(+1.11%) |
Mar 25, 2024 | 15.19 | 15.49 | 15.11 | 15.40 | 890,994 | +0.24(+1.56%) |
Mar 22, 2024 | 15.28 | 15.46 | 15.15 | 15.16 | 1,655,869 | -0.05(-0.31%) |
Mar 21, 2024 | 14.17 | 15.22 | 14.05 | 15.21 | 5,275,436 | +1.27(+9.12%) |
Mar 20, 2024 | 13.72 | 14.08 | 13.38 | 13.94 | 3,993,378 | -0.67(-4.61%) |
Mar 19, 2024 | 14.47 | 15.07 | 14.47 | 14.61 | 1,458,699 | -0.08(-0.52%) |
Mar 18, 2024 | 15.44 | 15.54 | 14.64 | 14.69 | 1,687,697 | -0.89(-5.72%) |
Mar 15, 2024 | 16.77 | 16.89 | 15.54 | 15.58 | 3,263,238 | -1.36(-8.01%) |
Mar 14, 2024 | 16.84 | 16.95 | 16.82 | 16.94 | 828,619 | +0.09(+0.56%) |
Mar 13, 2024 | 16.89 | 16.89 | 16.76 | 16.84 | 3,157,067 | -0.04(-0.23%) |
Mar 12, 2024 | 16.86 | 16.89 | 16.86 | 16.88 | 468,955 | +0.00(+0.00%) |
Mar 11, 2024 | 16.89 | 16.90 | 16.87 | 16.88 | 530,495 | -0.01(-0.06%) |
Mar 08, 2024 | 16.86 | 16.90 | 16.86 | 16.89 | 2,012,881 | +0.03(+0.17%) |
Mar 07, 2024 | 16.87 | 16.91 | 16.85 | 16.86 | 4,163,246 | -0.02(-0.11%) |
Mar 06, 2024 | 16.81 | 16.89 | 16.81 | 16.88 | 1,831,380 | +0.05(+0.28%) |
Mar 05, 2024 | 16.81 | 16.86 | 16.81 | 16.83 | 1,971,567 | +0.01(+0.06%) |
Mar 04, 2024 | 16.79 | 16.83 | 16.77 | 16.82 | 3,384,854 | +0.09(+0.51%) |
Mar 01, 2024 | 16.80 | 16.84 | 16.74 | 16.74 | 1,117,713 | -0.07(-0.40%) |
Feb 29, 2024 | 16.79 | 16.82 | 16.79 | 16.80 | 1,241,325 | -0.02(-0.11%) |
Feb 28, 2024 | 16.80 | 16.83 | 16.79 | 16.82 | 3,856,021 | +0.03(+0.17%) |
Feb 27, 2024 | 16.81 | 16.83 | 16.76 | 16.79 | 1,971,772 | -0.05(-0.28%) |
Feb 26, 2024 | 16.84 | 16.85 | 16.83 | 16.84 | 924,489 | +0.00(+0.00%) |
Feb 23, 2024 | 16.84 | 16.85 | 16.82 | 16.84 | 743,376 | +0.00(+0.00%) |
Feb 22, 2024 | 16.84 | 16.86 | 16.82 | 16.84 | 1,437,491 | -0.01(-0.06%) |
Feb 21, 2024 | 16.90 | 16.90 | 16.84 | 16.85 | 1,004,467 | -0.02(-0.11%) |
Feb 20, 2024 | 16.83 | 16.94 | 16.81 | 16.87 | 4,364,107 | +0.04(+0.23%) |
Feb 16, 2024 | 16.84 | 16.86 | 16.83 | 16.83 | 767,688 | -0.03(-0.17%) |
Feb 15, 2024 | 16.83 | 16.89 | 16.82 | 16.86 | 1,046,188 | +0.01(+0.06%) |
Feb 14, 2024 | 16.90 | 16.91 | 16.81 | 16.85 | 2,608,747 | -0.06(-0.34%) |
Feb 13, 2024 | 16.89 | 16.92 | 16.84 | 16.91 | 1,911,283 | +0.00(+0.00%) |
Feb 12, 2024 | 16.88 | 16.93 | 16.86 | 16.91 | 2,688,179 | +0.01(+0.06%) |
Feb 09, 2024 | 16.88 | 16.90 | 16.85 | 16.90 | 1,270,406 | +0.03(+0.17%) |
Feb 08, 2024 | 16.84 | 16.88 | 16.84 | 16.87 | 2,451,211 | -0.02(-0.11%) |
Feb 07, 2024 | 16.83 | 16.90 | 16.81 | 16.89 | 2,358,288 | +0.05(+0.28%) |
Feb 06, 2024 | 16.80 | 16.84 | 16.79 | 16.84 | 2,213,041 | +0.04(+0.23%) |
Feb 05, 2024 | 16.82 | 16.82 | 16.79 | 16.80 | 1,361,989 | -0.01(-0.06%) |
Feb 02, 2024 | 16.82 | 16.82 | 16.80 | 16.81 | 1,063,054 | -0.01(-0.06%) |
Feb 01, 2024 | 16.83 | 16.87 | 16.78 | 16.82 | 2,522,425 | +0.08(+0.45%) |
Jan 31, 2024 | 16.76 | 16.78 | 16.74 | 16.75 | 1,119,042 | -0.04(-0.23%) |
Jan 30, 2024 | 16.76 | 16.78 | 16.75 | 16.78 | 630,261 | +0.02(+0.11%) |
Jan 29, 2024 | 16.76 | 16.78 | 16.73 | 16.76 | 580,572 | -0.01(-0.06%) |
Jan 26, 2024 | 16.74 | 16.78 | 16.73 | 16.77 | 984,404 | +0.04(+0.23%) |
Jan 25, 2024 | 16.75 | 16.75 | 16.71 | 16.74 | 2,038,296 | +0.02(+0.11%) |
Jan 24, 2024 | 16.75 | 16.82 | 16.72 | 16.72 | 1,328,910 | +0.01(+0.06%) |
Jan 23, 2024 | 16.73 | 16.74 | 16.70 | 16.71 | 1,021,919 | +0.01(+0.06%) |
Jan 22, 2024 | 16.72 | 16.73 | 16.70 | 16.70 | 1,240,420 | +0.00(+0.00%) |
Jan 19, 2024 | 16.73 | 16.73 | 16.69 | 16.70 | 1,165,160 | -0.01(-0.06%) |
Jan 18, 2024 | 16.72 | 16.72 | 16.69 | 16.71 | 789,979 | +0.00(+0.00%) |
Jan 17, 2024 | 16.68 | 16.73 | 16.66 | 16.71 | 1,377,646 | +0.05(+0.29%) |
Jan 16, 2024 | 16.72 | 16.72 | 16.65 | 16.66 | 1,131,367 | +0.00(+0.00%) |
Jan 12, 2024 | 16.73 | 16.75 | 16.64 | 16.66 | 2,462,359 | -0.04(-0.23%) |
Jan 11, 2024 | 16.70 | 16.73 | 16.69 | 16.70 | 1,429,978 | -0.03(-0.17%) |
Jan 10, 2024 | 16.73 | 16.74 | 16.70 | 16.73 | 1,339,305 | -0.01(-0.06%) |
Jan 09, 2024 | 16.73 | 16.75 | 16.67 | 16.74 | 1,156,185 | +0.03(+0.17%) |
Jan 08, 2024 | 16.72 | 16.75 | 16.68 | 16.71 | 1,071,534 | +0.01(+0.06%) |
Jan 05, 2024 | 16.68 | 16.73 | 16.67 | 16.70 | 1,221,370 | +0.01(+0.06%) |
Jan 04, 2024 | 16.72 | 16.73 | 16.67 | 16.69 | 1,398,738 | -0.02(-0.11%) |
Jan 03, 2024 | 16.72 | 16.75 | 16.69 | 16.71 | 1,242,304 | +0.03(+0.17%) |
Jan 02, 2024 | 16.69 | 16.74 | 16.67 | 16.68 | 1,089,827 | -0.01(-0.06%) |
Dec 29, 2023 | 16.72 | 16.75 | 16.69 | 16.69 | 1,210,242 | -0.03(-0.17%) |
Dec 28, 2023 | 16.71 | 16.79 | 16.71 | 16.72 | 1,232,371 | +0.03(+0.17%) |
Dec 27, 2023 | 16.73 | 16.74 | 16.67 | 16.69 | 976,423 | -0.01(-0.06%) |
Dec 26, 2023 | 16.68 | 16.79 | 16.65 | 16.70 | 2,122,215 | -0.11(-0.68%) |
Dec 22, 2023 | 16.81 | 16.87 | 16.78 | 16.81 | 722,267 | +0.00(+0.00%) |
Dec 21, 2023 | 16.71 | 16.81 | 16.69 | 16.81 | 1,093,116 | +0.10(+0.62%) |
Dec 20, 2023 | 16.71 | 16.76 | 16.69 | 16.71 | 1,706,461 | -0.03(-0.17%) |
Dec 19, 2023 | 16.68 | 16.74 | 16.68 | 16.74 | 2,203,880 | +0.05(+0.28%) |
Dec 18, 2023 | 16.67 | 16.81 | 16.66 | 16.69 | 2,674,048 | +0.05(+0.28%) |
Dec 15, 2023 | 16.61 | 16.70 | 16.61 | 16.64 | 1,869,151 | -0.01(-0.06%) |
Dec 14, 2023 | 16.65 | 16.67 | 16.62 | 16.65 | 1,933,901 | +0.00(+0.00%) |
Dec 13, 2023 | 16.60 | 16.65 | 16.59 | 16.65 | 1,210,637 | +0.05(+0.29%) |
Dec 12, 2023 | 16.56 | 16.62 | 16.56 | 16.60 | 1,402,801 | +0.12(+0.75%) |
Dec 11, 2023 | 16.50 | 16.50 | 16.45 | 16.48 | 2,039,560 | +0.00(+0.00%) |
Dec 08, 2023 | 16.52 | 16.52 | 16.44 | 16.48 | 1,889,706 | -0.02(-0.11%) |
Dec 07, 2023 | 16.51 | 16.51 | 16.48 | 16.50 | 1,723,476 | +0.01(+0.06%) |
Dec 06, 2023 | 16.51 | 16.52 | 16.48 | 16.49 | 3,098,305 | -0.04(-0.22%) |
Dec 05, 2023 | 16.49 | 16.54 | 16.48 | 16.53 | 1,219,972 | +0.02(+0.11%) |
Dec 04, 2023 | 16.54 | 16.55 | 16.49 | 16.51 | 2,177,488 | -0.03(-0.17%) |