Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 16.43 | 16.52 | 16.28 | 16.49 | 303,397 | -0.09(-0.54%) |
Jun 07, 2024 | 16.65 | 16.74 | 16.52 | 16.58 | 302,520 | -0.27(-1.60%) |
Jun 06, 2024 | 16.91 | 16.94 | 16.81 | 16.85 | 160,461 | -0.13(-0.77%) |
Jun 05, 2024 | 16.87 | 17.00 | 16.70 | 16.98 | 192,015 | +0.14(+0.83%) |
Jun 04, 2024 | 16.76 | 16.96 | 16.76 | 16.84 | 188,275 | -0.04(-0.24%) |
Jun 03, 2024 | 16.94 | 17.01 | 16.75 | 16.88 | 173,577 | +0.08(+0.48%) |
May 31, 2024 | 16.70 | 16.84 | 16.63 | 16.80 | 561,963 | +0.19(+1.14%) |
May 30, 2024 | 16.42 | 16.66 | 16.42 | 16.61 | 170,770 | +0.32(+1.96%) |
May 29, 2024 | 16.26 | 16.37 | 16.13 | 16.29 | 261,890 | -0.04(-0.24%) |
May 28, 2024 | 16.63 | 16.74 | 16.28 | 16.33 | 225,528 | -0.18(-1.09%) |
May 24, 2024 | 16.61 | 16.64 | 16.40 | 16.51 | 580,123 | +0.03(+0.18%) |
May 23, 2024 | 16.73 | 16.73 | 16.38 | 16.48 | 232,684 | -0.28(-1.67%) |
May 22, 2024 | 16.73 | 16.86 | 16.65 | 16.76 | 205,108 | -0.04(-0.24%) |
May 21, 2024 | 16.54 | 16.81 | 16.51 | 16.80 | 202,103 | +0.21(+1.27%) |
May 20, 2024 | 17.00 | 17.02 | 16.59 | 16.59 | 186,624 | -0.41(-2.41%) |
May 17, 2024 | 17.17 | 17.17 | 16.91 | 17.00 | 218,734 | -0.13(-0.76%) |
May 16, 2024 | 17.05 | 17.15 | 17.03 | 17.13 | 198,679 | +0.08(+0.47%) |
May 15, 2024 | 17.02 | 17.10 | 16.96 | 17.05 | 192,766 | +0.19(+1.13%) |
May 14, 2024 | 16.98 | 17.10 | 16.77 | 16.86 | 162,093 | -0.05(-0.30%) |
May 13, 2024 | 16.85 | 16.93 | 16.78 | 16.91 | 165,680 | +0.14(+0.83%) |
May 10, 2024 | 16.93 | 16.99 | 16.64 | 16.77 | 183,369 | -0.16(-0.95%) |
May 09, 2024 | 16.79 | 16.96 | 16.74 | 16.93 | 245,844 | +0.21(+1.26%) |
May 08, 2024 | 16.47 | 16.80 | 16.47 | 16.72 | 311,767 | +0.10(+0.60%) |
May 07, 2024 | 16.63 | 16.78 | 16.60 | 16.62 | 208,909 | +0.03(+0.18%) |
May 06, 2024 | 16.53 | 16.66 | 16.49 | 16.59 | 258,265 | +0.14(+0.85%) |
May 03, 2024 | 16.68 | 16.73 | 16.33 | 16.45 | 242,410 | -0.03(-0.18%) |
May 02, 2024 | 16.65 | 16.65 | 16.44 | 16.48 | 276,629 | +0.01(+0.06%) |
May 01, 2024 | 16.46 | 16.69 | 16.42 | 16.47 | 266,807 | +0.00(+0.00%) |
Apr 30, 2024 | 16.36 | 16.58 | 16.30 | 16.47 | 255,430 | +0.00(+0.00%) |
Apr 29, 2024 | 16.30 | 16.52 | 16.28 | 16.47 | 329,262 | +0.28(+1.73%) |
Apr 26, 2024 | 16.30 | 16.47 | 15.86 | 16.19 | 328,269 | +0.36(+2.27%) |
Apr 25, 2024 | 15.91 | 15.95 | 15.79 | 15.83 | 235,047 | -0.17(-1.06%) |
Apr 24, 2024 | 16.11 | 16.14 | 15.98 | 16.00 | 311,629 | -0.30(-1.84%) |
Apr 23, 2024 | 16.17 | 16.39 | 16.16 | 16.30 | 262,502 | +0.17(+1.05%) |
Apr 22, 2024 | 16.11 | 16.24 | 16.01 | 16.13 | 280,851 | +0.04(+0.25%) |
Apr 19, 2024 | 15.75 | 16.10 | 15.75 | 16.09 | 298,396 | +0.33(+2.09%) |
Apr 18, 2024 | 15.70 | 15.87 | 15.63 | 15.76 | 269,600 | +0.12(+0.77%) |
Apr 17, 2024 | 15.78 | 15.79 | 15.53 | 15.64 | 267,129 | -0.04(-0.26%) |
Apr 16, 2024 | 15.83 | 15.84 | 15.62 | 15.68 | 183,842 | -0.28(-1.75%) |
Apr 15, 2024 | 16.06 | 16.12 | 15.87 | 15.96 | 328,212 | -0.09(-0.56%) |
Apr 12, 2024 | 16.07 | 16.18 | 15.98 | 16.05 | 256,344 | -0.12(-0.74%) |
Apr 11, 2024 | 16.00 | 16.18 | 15.92 | 16.17 | 261,242 | +0.23(+1.44%) |
Apr 10, 2024 | 16.02 | 16.02 | 15.74 | 15.94 | 395,531 | -0.52(-3.16%) |
Apr 09, 2024 | 16.08 | 16.46 | 16.06 | 16.46 | 210,127 | +0.39(+2.43%) |
Apr 08, 2024 | 16.04 | 16.11 | 16.02 | 16.07 | 184,176 | +0.13(+0.82%) |
Apr 05, 2024 | 15.88 | 15.99 | 15.86 | 15.94 | 277,487 | +0.04(+0.25%) |
Apr 04, 2024 | 16.19 | 16.23 | 15.89 | 15.90 | 257,928 | -0.14(-0.87%) |
Apr 03, 2024 | 15.93 | 16.08 | 15.92 | 16.04 | 222,930 | +0.02(+0.12%) |
Apr 02, 2024 | 16.02 | 16.12 | 15.82 | 16.02 | 435,250 | -0.18(-1.11%) |
Apr 01, 2024 | 16.45 | 16.45 | 16.19 | 16.20 | 209,314 | -0.27(-1.64%) |
Mar 28, 2024 | 16.32 | 16.49 | 16.32 | 16.47 | 482,268 | +0.15(+0.92%) |
Mar 27, 2024 | 16.09 | 16.32 | 16.09 | 16.32 | 295,237 | +0.38(+2.38%) |
Mar 26, 2024 | 16.09 | 16.09 | 15.84 | 15.94 | 669,239 | -0.06(-0.38%) |
Mar 25, 2024 | 16.19 | 16.28 | 16.00 | 16.00 | 198,279 | -0.12(-0.74%) |
Mar 22, 2024 | 16.61 | 16.61 | 16.09 | 16.12 | 256,274 | -0.45(-2.72%) |
Mar 21, 2024 | 16.55 | 16.73 | 16.45 | 16.57 | 661,455 | +0.11(+0.67%) |
Mar 20, 2024 | 16.04 | 16.46 | 16.04 | 16.46 | 367,045 | +0.28(+1.73%) |
Mar 19, 2024 | 16.08 | 16.28 | 16.06 | 16.18 | 331,317 | +0.07(+0.43%) |
Mar 18, 2024 | 15.91 | 16.17 | 15.84 | 16.11 | 355,688 | +0.15(+0.94%) |
Mar 15, 2024 | 15.78 | 16.03 | 15.78 | 15.96 | 998,872 | +0.04(+0.25%) |
Mar 14, 2024 | 16.00 | 16.05 | 15.84 | 15.92 | 625,617 | -0.34(-2.08%) |
Mar 13, 2024 | 16.21 | 16.36 | 16.18 | 16.26 | 299,383 | +0.01(+0.06%) |
Mar 12, 2024 | 16.34 | 16.34 | 16.14 | 16.25 | 317,714 | -0.12(-0.72%) |
Mar 11, 2024 | 16.36 | 16.49 | 16.26 | 16.37 | 271,442 | -0.10(-0.60%) |
Mar 08, 2024 | 16.58 | 16.70 | 16.44 | 16.46 | 322,492 | +0.04(+0.24%) |
Mar 07, 2024 | 16.59 | 16.64 | 16.38 | 16.43 | 217,139 | -0.09(-0.54%) |
Mar 06, 2024 | 16.63 | 16.79 | 16.48 | 16.51 | 241,709 | +0.03(+0.18%) |
Mar 05, 2024 | 16.36 | 16.66 | 16.36 | 16.48 | 331,307 | +0.03(+0.18%) |
Mar 04, 2024 | 16.40 | 16.45 | 16.30 | 16.45 | 254,388 | +0.01(+0.06%) |
Mar 01, 2024 | 16.08 | 16.59 | 16.00 | 16.44 | 724,806 | +0.40(+2.52%) |
Feb 29, 2024 | 16.59 | 16.59 | 15.63 | 16.04 | 962,454 | -0.46(-2.81%) |
Feb 28, 2024 | 16.61 | 16.86 | 16.49 | 16.50 | 451,447 | -0.24(-1.41%) |
Feb 27, 2024 | 16.83 | 16.90 | 16.73 | 16.74 | 283,591 | -0.04(-0.23%) |
Feb 26, 2024 | 16.78 | 16.88 | 16.67 | 16.78 | 305,293 | -0.02(-0.12%) |
Feb 23, 2024 | 16.93 | 17.03 | 16.80 | 16.80 | 346,387 | -0.17(-0.99%) |
Feb 22, 2024 | 16.98 | 16.99 | 16.78 | 16.97 | 238,130 | -0.04(-0.23%) |
Feb 21, 2024 | 17.07 | 17.20 | 16.93 | 17.01 | 246,067 | -0.07(-0.40%) |
Feb 20, 2024 | 16.94 | 17.17 | 16.94 | 17.08 | 170,048 | -0.04(-0.23%) |
Feb 16, 2024 | 17.08 | 17.28 | 16.98 | 17.12 | 234,079 | -0.15(-0.86%) |
Feb 15, 2024 | 16.99 | 17.27 | 16.99 | 17.26 | 257,315 | +0.44(+2.64%) |
Feb 14, 2024 | 16.99 | 17.00 | 16.67 | 16.82 | 212,505 | +0.00(+0.00%) |
Feb 13, 2024 | 16.77 | 16.97 | 16.55 | 16.82 | 364,254 | -0.43(-2.52%) |
Feb 12, 2024 | 16.99 | 17.37 | 16.99 | 17.25 | 303,418 | +0.32(+1.86%) |
Feb 09, 2024 | 17.01 | 17.03 | 16.72 | 16.94 | 463,758 | -0.04(-0.23%) |
Feb 08, 2024 | 16.83 | 16.99 | 16.76 | 16.98 | 347,043 | +0.15(+0.88%) |
Feb 07, 2024 | 16.94 | 16.94 | 16.76 | 16.83 | 202,282 | -0.06(-0.35%) |
Feb 06, 2024 | 16.76 | 17.03 | 16.66 | 16.89 | 286,139 | +0.09(+0.53%) |
Feb 05, 2024 | 16.66 | 16.97 | 16.54 | 16.80 | 231,566 | -0.11(-0.64%) |
Feb 02, 2024 | 16.91 | 17.06 | 16.73 | 16.91 | 268,910 | -0.29(-1.66%) |
Feb 01, 2024 | 17.11 | 17.22 | 16.82 | 17.19 | 300,093 | +0.11(+0.64%) |
Jan 31, 2024 | 17.45 | 17.54 | 17.08 | 17.09 | 329,304 | -0.36(-2.04%) |
Jan 30, 2024 | 17.46 | 17.58 | 17.37 | 17.44 | 170,410 | -0.12(-0.67%) |
Jan 29, 2024 | 17.45 | 17.61 | 17.40 | 17.56 | 238,554 | +0.07(+0.40%) |
Jan 26, 2024 | 17.80 | 17.80 | 17.48 | 17.49 | 202,040 | -0.18(-1.01%) |
Jan 25, 2024 | 17.86 | 17.86 | 17.58 | 17.67 | 234,196 | +0.12(+0.67%) |
Jan 24, 2024 | 17.91 | 17.91 | 17.49 | 17.55 | 182,709 | -0.14(-0.78%) |
Jan 23, 2024 | 17.95 | 17.99 | 17.57 | 17.69 | 225,780 | -0.13(-0.72%) |
Jan 22, 2024 | 17.70 | 17.88 | 17.70 | 17.82 | 328,067 | +0.30(+1.69%) |
Jan 19, 2024 | 17.49 | 17.60 | 17.28 | 17.52 | 169,126 | +0.15(+0.85%) |
Jan 18, 2024 | 17.38 | 17.45 | 17.26 | 17.37 | 216,416 | +0.02(+0.11%) |
Jan 17, 2024 | 17.33 | 17.54 | 17.13 | 17.35 | 247,405 | -0.26(-1.46%) |
Jan 16, 2024 | 17.73 | 17.73 | 17.56 | 17.61 | 204,403 | -0.30(-1.65%) |
Jan 12, 2024 | 18.28 | 18.28 | 17.91 | 17.91 | 164,131 | -0.09(-0.49%) |
Jan 11, 2024 | 17.97 | 18.05 | 17.75 | 17.99 | 223,926 | -0.04(-0.22%) |
Jan 10, 2024 | 17.88 | 18.05 | 17.88 | 18.03 | 198,157 | +0.09(+0.49%) |
Jan 09, 2024 | 17.98 | 18.03 | 17.87 | 17.94 | 224,326 | -0.29(-1.57%) |
Jan 08, 2024 | 17.94 | 18.27 | 17.87 | 18.23 | 270,991 | +0.19(+1.04%) |
Jan 05, 2024 | 18.06 | 18.43 | 17.98 | 18.04 | 292,653 | -0.22(-1.19%) |
Jan 04, 2024 | 18.53 | 18.62 | 18.25 | 18.26 | 348,960 | -0.17(-0.91%) |
Jan 03, 2024 | 18.70 | 18.75 | 18.40 | 18.43 | 328,293 | -0.40(-2.15%) |