Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.55 | 17.58 | 17.54 | 17.57 | 73,808 | +0.09(+0.51%) |
May 30, 2024 | 17.45 | 17.51 | 17.45 | 17.48 | 51,426 | +0.06(+0.34%) |
May 29, 2024 | 17.45 | 17.46 | 17.41 | 17.42 | 70,890 | -0.08(-0.49%) |
May 28, 2024 | 17.63 | 17.63 | 17.50 | 17.50 | 78,119 | -0.08(-0.45%) |
May 24, 2024 | 17.58 | 17.59 | 17.54 | 17.59 | 30,328 | +0.05(+0.26%) |
May 23, 2024 | 17.64 | 17.64 | 17.54 | 17.54 | 75,640 | -0.08(-0.45%) |
May 22, 2024 | 17.60 | 17.63 | 17.60 | 17.62 | 39,448 | -0.03(-0.17%) |
May 21, 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 50,117 | +0.02(+0.14%) |
May 20, 2024 | 17.65 | 17.65 | 17.62 | 17.62 | 41,013 | -0.02(-0.14%) |
May 17, 2024 | 17.65 | 17.66 | 17.63 | 17.65 | 85,110 | -0.03(-0.17%) |
May 16, 2024 | 17.68 | 17.70 | 17.67 | 17.68 | 43,032 | -0.00(-0.03%) |
May 15, 2024 | 17.65 | 17.69 | 17.64 | 17.68 | 20,512 | +0.14(+0.80%) |
May 14, 2024 | 17.55 | 17.55 | 17.52 | 17.55 | 49,554 | +0.04(+0.20%) |
May 13, 2024 | 17.52 | 17.54 | 17.50 | 17.51 | 42,015 | +0.02(+0.09%) |
May 10, 2024 | 17.51 | 17.52 | 17.49 | 17.50 | 24,634 | -0.04(-0.23%) |
May 09, 2024 | 17.51 | 17.55 | 17.50 | 17.54 | 74,951 | +0.02(+0.14%) |
May 08, 2024 | 17.52 | 17.53 | 17.50 | 17.51 | 31,401 | -0.04(-0.26%) |
May 07, 2024 | 17.59 | 17.60 | 17.54 | 17.55 | 28,766 | -0.00(-0.03%) |
May 06, 2024 | 17.54 | 17.56 | 17.52 | 17.56 | 33,292 | +0.04(+0.23%) |
May 03, 2024 | 17.54 | 17.54 | 17.47 | 17.52 | 61,370 | +0.13(+0.77%) |
May 02, 2024 | 17.33 | 17.40 | 17.30 | 17.39 | 31,197 | +0.09(+0.55%) |
May 01, 2024 | 17.23 | 17.35 | 17.23 | 17.29 | 2,946,492 | +0.15(+0.86%) |
Apr 30, 2024 | 17.26 | 17.27 | 17.14 | 17.14 | 32,562 | -0.18(-1.04%) |
Apr 29, 2024 | 17.27 | 17.33 | 17.27 | 17.32 | 50,313 | +0.07(+0.42%) |
Apr 26, 2024 | 17.22 | 17.26 | 17.22 | 17.25 | 98,955 | +0.06(+0.34%) |
Apr 25, 2024 | 17.15 | 17.20 | 17.14 | 17.19 | 40,200 | -0.05(-0.29%) |
Apr 24, 2024 | 17.26 | 17.28 | 17.22 | 17.24 | 45,172 | -0.06(-0.37%) |
Apr 23, 2024 | 17.22 | 17.33 | 17.22 | 17.31 | 77,463 | +0.05(+0.29%) |
Apr 22, 2024 | 17.21 | 17.27 | 17.21 | 17.26 | 34,861 | +0.06(+0.38%) |
Apr 19, 2024 | 17.21 | 17.22 | 17.19 | 17.19 | 28,505 | -0.00(-0.01%) |
Apr 18, 2024 | 17.24 | 17.24 | 17.17 | 17.19 | 32,825 | -0.01(-0.05%) |
Apr 17, 2024 | 17.17 | 17.23 | 17.17 | 17.20 | 52,526 | +0.05(+0.29%) |
Apr 16, 2024 | 17.16 | 17.17 | 17.12 | 17.15 | 44,466 | -0.06(-0.38%) |
Apr 15, 2024 | 17.27 | 17.27 | 17.19 | 17.22 | 59,919 | -0.13(-0.78%) |
Apr 12, 2024 | 17.40 | 17.40 | 17.34 | 17.35 | 61,694 | +0.01(+0.06%) |
Apr 11, 2024 | 17.42 | 17.42 | 17.30 | 17.34 | 30,053 | -0.02(-0.14%) |
Apr 10, 2024 | 17.43 | 17.45 | 17.35 | 17.37 | 43,538 | -0.20(-1.17%) |
Apr 09, 2024 | 17.57 | 17.58 | 17.56 | 17.57 | 56,146 | +0.05(+0.29%) |
Apr 08, 2024 | 17.51 | 17.53 | 17.48 | 17.52 | 27,093 | -0.02(-0.11%) |
Apr 05, 2024 | 17.54 | 17.55 | 17.51 | 17.54 | 22,166 | -0.03(-0.17%) |
Apr 04, 2024 | 17.60 | 17.60 | 17.55 | 17.57 | 51,502 | +0.04(+0.23%) |
Apr 03, 2024 | 17.47 | 17.54 | 17.46 | 17.53 | 73,571 | +0.03(+0.17%) |
Apr 02, 2024 | 17.47 | 17.51 | 17.46 | 17.50 | 58,226 | -0.03(-0.17%) |
Apr 01, 2024 | 17.61 | 17.61 | 17.52 | 17.53 | 54,103 | -0.11(-0.62%) |
Mar 28, 2024 | 17.65 | 17.68 | 17.63 | 17.64 | 49,229 | -0.02(-0.11%) |
Mar 27, 2024 | 17.66 | 17.67 | 17.62 | 17.66 | 36,285 | +0.05(+0.28%) |
Mar 26, 2024 | 17.61 | 17.62 | 17.60 | 17.61 | 51,205 | -0.00(-0.00%) |
Mar 25, 2024 | 17.63 | 17.63 | 17.61 | 17.61 | 53,536 | -0.03(-0.19%) |
Mar 22, 2024 | 17.67 | 17.68 | 17.64 | 17.64 | 36,573 | +0.03(+0.17%) |
Mar 21, 2024 | 17.64 | 17.64 | 17.61 | 17.62 | 62,929 | +0.01(+0.06%) |
Mar 20, 2024 | 17.54 | 17.61 | 17.53 | 17.61 | 41,035 | +0.05(+0.31%) |
Mar 19, 2024 | 17.52 | 17.55 | 17.49 | 17.55 | 32,457 | +0.07(+0.39%) |
Mar 18, 2024 | 17.50 | 17.52 | 17.47 | 17.48 | 106,524 | -0.01(-0.06%) |
Mar 15, 2024 | 17.49 | 17.51 | 17.48 | 17.49 | 21,385 | -0.02(-0.11%) |
Mar 14, 2024 | 17.59 | 17.59 | 17.50 | 17.51 | 115,773 | -0.13(-0.73%) |
Mar 13, 2024 | 17.64 | 17.64 | 17.62 | 17.64 | 35,108 | -0.01(-0.06%) |
Mar 12, 2024 | 17.65 | 17.65 | 17.62 | 17.65 | 35,987 | -0.00(-0.03%) |
Mar 11, 2024 | 17.67 | 17.69 | 17.65 | 17.65 | 15,373 | -0.02(-0.14%) |
Mar 08, 2024 | 17.71 | 17.71 | 17.67 | 17.68 | 23,916 | +0.00(+0.00%) |
Mar 07, 2024 | 17.65 | 17.68 | 17.63 | 17.68 | 48,631 | +0.06(+0.34%) |
Mar 06, 2024 | 17.62 | 17.66 | 17.60 | 17.62 | 57,731 | +0.05(+0.28%) |
Mar 05, 2024 | 17.56 | 17.58 | 17.55 | 17.57 | 34,338 | +0.06(+0.34%) |
Mar 04, 2024 | 17.51 | 17.53 | 17.49 | 17.51 | 58,087 | -0.03(-0.15%) |
Mar 01, 2024 | 17.47 | 17.54 | 17.43 | 17.54 | 47,230 | +0.07(+0.38%) |
Feb 29, 2024 | 17.45 | 17.49 | 17.45 | 17.47 | 68,583 | +0.03(+0.17%) |
Feb 28, 2024 | 17.42 | 17.44 | 17.38 | 17.44 | 65,287 | +0.04(+0.23%) |
Feb 27, 2024 | 17.41 | 17.47 | 17.40 | 17.40 | 69,289 | -0.04(-0.23%) |
Feb 26, 2024 | 17.48 | 17.48 | 17.41 | 17.44 | 45,419 | -0.05(-0.28%) |
Feb 23, 2024 | 17.46 | 17.51 | 17.45 | 17.49 | 43,669 | +0.05(+0.28%) |
Feb 22, 2024 | 17.42 | 17.45 | 17.40 | 17.44 | 186,561 | +0.05(+0.28%) |
Feb 21, 2024 | 17.46 | 17.46 | 17.38 | 17.39 | 52,444 | -0.03(-0.17%) |
Feb 20, 2024 | 17.39 | 17.46 | 17.39 | 17.42 | 123,048 | +0.04(+0.23%) |
Feb 16, 2024 | 17.36 | 17.38 | 17.36 | 17.38 | 62,972 | -0.07(-0.40%) |
Feb 15, 2024 | 17.43 | 17.46 | 17.41 | 17.45 | 20,700 | +0.08(+0.46%) |
Feb 14, 2024 | 17.36 | 17.40 | 17.34 | 17.37 | 102,985 | +0.06(+0.34%) |
Feb 13, 2024 | 17.38 | 17.38 | 17.30 | 17.31 | 54,151 | -0.16(-0.91%) |
Feb 12, 2024 | 17.50 | 17.50 | 17.47 | 17.47 | 48,999 | -0.03(-0.17%) |
Feb 09, 2024 | 17.42 | 17.50 | 17.42 | 17.50 | 50,079 | +0.01(+0.06%) |
Feb 08, 2024 | 17.49 | 17.50 | 17.47 | 17.49 | 447,081 | -0.06(-0.34%) |
Feb 07, 2024 | 17.56 | 17.57 | 17.52 | 17.55 | 145,680 | +0.00(+0.00%) |
Feb 06, 2024 | 17.50 | 17.55 | 17.48 | 17.55 | 110,517 | +0.10(+0.57%) |
Feb 05, 2024 | 17.52 | 17.52 | 17.44 | 17.45 | 43,127 | -0.14(-0.79%) |
Feb 02, 2024 | 17.62 | 17.62 | 17.57 | 17.59 | 71,666 | -0.15(-0.83%) |
Feb 01, 2024 | 17.72 | 17.74 | 17.69 | 17.74 | 47,885 | +0.12(+0.68%) |
Jan 31, 2024 | 17.67 | 17.68 | 17.61 | 17.62 | 69,409 | +0.04(+0.22%) |
Jan 30, 2024 | 17.63 | 17.63 | 17.53 | 17.58 | 64,957 | +0.02(+0.11%) |
Jan 29, 2024 | 17.53 | 17.58 | 17.52 | 17.56 | 65,040 | +0.04(+0.25%) |
Jan 26, 2024 | 17.53 | 17.53 | 17.47 | 17.51 | 470,067 | -0.01(-0.06%) |
Jan 25, 2024 | 17.50 | 17.52 | 17.46 | 17.52 | 63,931 | +0.09(+0.54%) |
Jan 24, 2024 | 17.52 | 17.52 | 17.41 | 17.43 | 534,303 | -0.01(-0.08%) |
Jan 23, 2024 | 17.48 | 17.48 | 17.42 | 17.44 | 261,781 | -0.06(-0.34%) |
Jan 22, 2024 | 17.51 | 17.52 | 17.47 | 17.50 | 42,325 | +0.04(+0.23%) |
Jan 19, 2024 | 17.44 | 17.46 | 17.41 | 17.46 | 51,220 | +0.02(+0.11%) |
Jan 18, 2024 | 17.45 | 17.46 | 17.42 | 17.44 | 80,717 | -0.01(-0.06%) |
Jan 17, 2024 | 17.50 | 17.50 | 17.43 | 17.45 | 124,728 | -0.09(-0.51%) |
Jan 16, 2024 | 17.59 | 17.61 | 17.52 | 17.54 | 69,224 | -0.20(-1.11%) |
Jan 12, 2024 | 17.73 | 17.74 | 17.67 | 17.74 | 41,705 | +0.07(+0.39%) |
Jan 11, 2024 | 17.56 | 17.67 | 17.55 | 17.67 | 67,779 | +0.10(+0.56%) |
Jan 10, 2024 | 17.58 | 17.60 | 17.55 | 17.57 | 65,242 | -0.01(-0.06%) |
Jan 09, 2024 | 17.55 | 17.58 | 17.54 | 17.58 | 48,103 | +0.01(+0.06%) |
Jan 08, 2024 | 17.48 | 17.58 | 17.48 | 17.57 | 75,233 | +0.05(+0.28%) |
Jan 05, 2024 | 17.49 | 17.59 | 17.47 | 17.52 | 69,894 | -0.03(-0.17%) |
Jan 04, 2024 | 17.52 | 17.55 | 17.52 | 17.55 | 55,481 | -0.05(-0.31%) |
Jan 03, 2024 | 17.54 | 17.62 | 17.52 | 17.61 | 230,227 | -0.04(-0.20%) |