Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.67 | 15.76 | 15.67 | 15.76 | 884 | -0.02(-0.15%) |
May 16, 2024 | 15.80 | 15.80 | 15.78 | 15.78 | 958 | -0.16(-1.02%) |
May 15, 2024 | 15.88 | 15.94 | 15.88 | 15.94 | 409 | +0.30(+1.91%) |
May 14, 2024 | 15.57 | 15.64 | 15.57 | 15.64 | 484 | +0.33(+2.14%) |
May 13, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 95 | -0.54(-3.42%) |
May 10, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 165 | +0.04(+0.23%) |
May 09, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 350 | -0.07(-0.44%) |
May 08, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 101 | -0.12(-0.72%) |
May 07, 2024 | 16.08 | 16.08 | 16.00 | 16.01 | 1,836 | -0.34(-2.10%) |
May 06, 2024 | 16.29 | 16.35 | 16.29 | 16.35 | 503 | +0.13(+0.79%) |
May 03, 2024 | 16.12 | 16.22 | 16.12 | 16.22 | 1,029 | +0.53(+3.40%) |
May 02, 2024 | 15.63 | 15.69 | 15.63 | 15.69 | 517 | +0.38(+2.48%) |
May 01, 2024 | 15.19 | 15.46 | 15.19 | 15.31 | 808 | +0.08(+0.51%) |
Apr 30, 2024 | 15.29 | 15.38 | 15.22 | 15.23 | 1,976 | -0.38(-2.45%) |
Apr 29, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 121 | +0.27(+1.73%) |
Apr 26, 2024 | 15.26 | 15.35 | 15.26 | 15.35 | 166 | -0.13(-0.81%) |
Apr 25, 2024 | 15.31 | 15.47 | 15.28 | 15.47 | 1,644 | +0.07(+0.44%) |
Apr 24, 2024 | 15.48 | 15.50 | 15.41 | 15.41 | 1,555 | -0.25(-1.60%) |
Apr 23, 2024 | 15.48 | 15.67 | 15.48 | 15.66 | 871 | +0.17(+1.10%) |
Apr 22, 2024 | 15.37 | 15.51 | 15.37 | 15.49 | 2,412 | +0.13(+0.83%) |
Apr 19, 2024 | 15.40 | 15.40 | 15.34 | 15.36 | 5,893 | +0.10(+0.63%) |
Apr 18, 2024 | 15.28 | 15.33 | 15.26 | 15.26 | 833 | +0.29(+1.92%) |
Apr 17, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 1,010 | +0.04(+0.28%) |
Apr 16, 2024 | 14.84 | 14.93 | 14.84 | 14.93 | 1,409 | -0.04(-0.30%) |
Apr 15, 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 445 | -0.26(-1.68%) |
Apr 12, 2024 | 15.36 | 15.36 | 15.23 | 15.23 | 661 | -0.64(-4.01%) |
Apr 11, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 132 | +0.28(+1.80%) |
Apr 10, 2024 | 15.70 | 15.82 | 15.50 | 15.59 | 3,925 | -0.61(-3.79%) |
Apr 09, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 371 | -0.08(-0.51%) |
Apr 08, 2024 | 16.35 | 16.35 | 16.28 | 16.28 | 341 | -0.24(-1.42%) |
Apr 05, 2024 | 16.35 | 16.52 | 16.35 | 16.52 | 412 | +0.15(+0.94%) |
Apr 04, 2024 | 16.68 | 16.68 | 16.37 | 16.37 | 416 | -0.50(-2.97%) |
Apr 03, 2024 | 16.71 | 16.87 | 16.71 | 16.87 | 1,088 | +0.35(+2.12%) |
Apr 02, 2024 | 16.49 | 16.52 | 16.49 | 16.52 | 763 | -0.45(-2.63%) |
Apr 01, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 329 | +0.05(+0.27%) |
Mar 28, 2024 | 16.95 | 16.95 | 16.92 | 16.92 | 371 | -0.20(-1.16%) |
Mar 27, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 187 | +0.23(+1.34%) |
Mar 26, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 254 | +0.19(+1.14%) |
Mar 25, 2024 | 16.48 | 16.70 | 16.48 | 16.70 | 1,212 | +0.31(+1.91%) |
Mar 22, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 112 | +0.00(+0.01%) |
Mar 21, 2024 | 16.36 | 16.38 | 16.36 | 16.38 | 619 | -0.16(-0.95%) |
Mar 20, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 163 | +0.15(+0.94%) |
Mar 19, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 62 | -0.14(-0.82%) |
Mar 18, 2024 | 16.57 | 16.57 | 16.52 | 16.52 | 211 | -0.04(-0.27%) |
Mar 15, 2024 | 16.54 | 16.57 | 16.54 | 16.57 | 298 | -0.14(-0.81%) |
Mar 14, 2024 | 16.84 | 16.84 | 16.70 | 16.70 | 805 | -0.33(-1.91%) |
Mar 13, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 102 | -0.03(-0.19%) |
Mar 12, 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 428 | +0.18(+1.06%) |
Mar 11, 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 361 | +0.60(+3.70%) |
Mar 08, 2024 | 16.37 | 16.37 | 16.28 | 16.28 | 286 | +0.16(+0.99%) |
Mar 07, 2024 | 16.00 | 16.12 | 16.00 | 16.12 | 952 | -0.11(-0.66%) |
Mar 06, 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 401 | +0.10(+0.60%) |
Mar 05, 2024 | 16.10 | 16.13 | 16.10 | 16.13 | 330 | -0.39(-2.38%) |
Mar 04, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 158 | -0.47(-2.78%) |
Mar 01, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 185 | +0.20(+1.18%) |
Feb 29, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 267 | -0.26(-1.55%) |
Feb 28, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 44 | -0.01(-0.05%) |
Feb 27, 2024 | 17.09 | 17.09 | 16.98 | 17.07 | 815 | -0.49(-2.80%) |
Feb 26, 2024 | 17.48 | 17.56 | 17.48 | 17.56 | 921 | +0.07(+0.40%) |
Feb 23, 2024 | 17.52 | 17.52 | 17.49 | 17.49 | 1,855 | -0.14(-0.77%) |
Feb 22, 2024 | 17.59 | 17.63 | 17.59 | 17.63 | 129 | +0.20(+1.14%) |
Feb 21, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 165 | +0.14(+0.80%) |
Feb 20, 2024 | 17.51 | 17.51 | 17.29 | 17.29 | 139 | -0.04(-0.22%) |
Feb 16, 2024 | 17.37 | 17.37 | 17.33 | 17.33 | 238 | -0.25(-1.40%) |
Feb 15, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 58 | +0.19(+1.10%) |
Feb 14, 2024 | 17.29 | 17.38 | 17.29 | 17.38 | 1,135 | +0.81(+4.91%) |
Feb 13, 2024 | 16.72 | 16.72 | 16.57 | 16.57 | 776 | -0.57(-3.30%) |
Feb 12, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 117 | +0.27(+1.58%) |
Feb 09, 2024 | 16.78 | 16.87 | 16.72 | 16.87 | 500 | +0.02(+0.11%) |
Feb 08, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 58 | +0.01(+0.04%) |
Feb 07, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 62 | +0.13(+0.76%) |
Feb 06, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 28 | -0.06(-0.38%) |
Feb 05, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 114 | -0.21(-1.26%) |
Feb 02, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 116 | +0.25(+1.46%) |
Feb 01, 2024 | 16.68 | 16.75 | 16.68 | 16.75 | 523 | +0.08(+0.48%) |
Jan 31, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 61 | -0.42(-2.45%) |
Jan 30, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 106 | -0.19(-1.09%) |
Jan 29, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 111 | -0.73(-4.05%) |
Jan 26, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 100 | +0.22(+1.22%) |
Jan 25, 2024 | 17.90 | 17.90 | 17.79 | 17.79 | 297 | -0.33(-1.85%) |
Jan 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 27 | +0.23(+1.28%) |
Jan 23, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 225 | +0.23(+1.27%) |
Jan 22, 2024 | 17.65 | 17.78 | 17.65 | 17.67 | 436 | -0.07(-0.40%) |
Jan 19, 2024 | 17.61 | 17.74 | 17.61 | 17.74 | 219 | +0.13(+0.73%) |
Jan 18, 2024 | 17.52 | 17.64 | 17.52 | 17.61 | 3,218 | +0.27(+1.54%) |
Jan 17, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 138 | -0.38(-2.17%) |
Jan 16, 2024 | 17.83 | 17.83 | 17.63 | 17.73 | 1,506 | -1.32(-6.91%) |
Jan 12, 2024 | 19.09 | 19.09 | 19.04 | 19.04 | 622 | -0.40(-2.06%) |
Jan 11, 2024 | 19.32 | 19.44 | 19.32 | 19.44 | 1,035 | +0.11(+0.58%) |
Jan 10, 2024 | 19.16 | 19.33 | 19.16 | 19.33 | 350 | -0.05(-0.25%) |
Jan 09, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 24 | -0.11(-0.54%) |
Jan 08, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 72 | +0.52(+2.75%) |
Jan 05, 2024 | 18.88 | 18.97 | 18.88 | 18.97 | 119 | +0.11(+0.60%) |
Jan 04, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 107 | -0.17(-0.91%) |
Jan 03, 2024 | 19.11 | 19.11 | 19.02 | 19.02 | 139 | -0.06(-0.29%) |
Jan 02, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 60 | -0.09(-0.46%) |
Dec 29, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 202 | -0.17(-0.88%) |
Dec 28, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 90 | +0.16(+0.82%) |
Dec 27, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 81 | +0.26(+1.36%) |
Dec 26, 2023 | 19.09 | 19.09 | 18.92 | 18.92 | 445 | -0.17(-0.89%) |
Dec 22, 2023 | 19.21 | 19.25 | 19.05 | 19.09 | 1,337 | -0.09(-0.48%) |
Dec 21, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 141 | +0.16(+0.85%) |
Dec 20, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 108 | -0.31(-1.61%) |
Dec 19, 2023 | 19.32 | 19.34 | 19.30 | 19.34 | 860 | +0.42(+2.24%) |
Dec 18, 2023 | 19.01 | 19.01 | 18.91 | 18.91 | 222 | +0.28(+1.48%) |
Dec 15, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 218 | -0.27(-1.44%) |
Dec 14, 2023 | 18.98 | 18.98 | 18.80 | 18.91 | 719 | -0.12(-0.65%) |
Dec 13, 2023 | 18.35 | 19.03 | 18.35 | 19.03 | 215 | +0.48(+2.56%) |
Dec 12, 2023 | 18.42 | 18.59 | 18.42 | 18.56 | 422 | -0.49(-2.56%) |
Dec 11, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 14 | +0.59(+3.19%) |
Dec 08, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 100 | +0.10(+0.54%) |
Dec 07, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 86 | +0.06(+0.35%) |
Dec 06, 2023 | 18.37 | 18.37 | 18.29 | 18.29 | 1,283 | +0.76(+4.36%) |
Dec 05, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 57 | -0.09(-0.52%) |
Dec 04, 2023 | 17.82 | 17.82 | 17.62 | 17.62 | 268 | -0.44(-2.44%) |