Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.33 | 16.43 | 16.27 | 16.28 | 42,353 | -0.12(-0.73%) |
May 21, 2024 | 16.56 | 16.58 | 16.39 | 16.40 | 53,990 | -0.16(-0.97%) |
May 20, 2024 | 16.50 | 16.56 | 16.42 | 16.56 | 46,571 | +0.06(+0.36%) |
May 17, 2024 | 16.38 | 16.50 | 16.36 | 16.50 | 42,320 | +0.14(+0.86%) |
May 16, 2024 | 16.31 | 16.39 | 16.29 | 16.36 | 32,129 | +0.05(+0.31%) |
May 15, 2024 | 16.25 | 16.34 | 16.25 | 16.31 | 55,797 | +0.08(+0.49%) |
May 14, 2024 | 16.24 | 16.24 | 16.22 | 16.23 | 54,999 | +0.01(+0.06%) |
May 13, 2024 | 16.24 | 16.25 | 16.21 | 16.22 | 65,127 | -0.01(-0.06%) |
May 10, 2024 | 16.22 | 16.30 | 16.20 | 16.23 | 72,160 | -0.01(-0.06%) |
May 09, 2024 | 16.26 | 16.26 | 16.21 | 16.24 | 44,776 | +0.02(+0.12%) |
May 08, 2024 | 16.22 | 16.26 | 16.20 | 16.22 | 44,724 | -0.01(-0.06%) |
May 07, 2024 | 16.22 | 16.28 | 16.21 | 16.23 | 49,883 | +0.09(+0.56%) |
May 06, 2024 | 16.09 | 16.16 | 16.09 | 16.14 | 81,227 | +0.01(+0.06%) |
May 03, 2024 | 16.04 | 16.15 | 16.04 | 16.13 | 40,087 | +0.13(+0.81%) |
May 02, 2024 | 15.96 | 16.02 | 15.96 | 16.00 | 55,409 | -0.01(-0.06%) |
May 01, 2024 | 15.95 | 16.04 | 15.95 | 16.01 | 48,247 | +0.08(+0.50%) |
Apr 30, 2024 | 15.91 | 16.02 | 15.91 | 15.93 | 94,251 | -0.07(-0.44%) |
Apr 29, 2024 | 15.99 | 16.03 | 15.97 | 16.00 | 70,747 | -0.03(-0.19%) |
Apr 26, 2024 | 15.93 | 16.06 | 15.93 | 16.03 | 62,508 | +0.04(+0.28%) |
Apr 25, 2024 | 15.95 | 16.01 | 15.95 | 15.99 | 50,629 | -0.08(-0.53%) |
Apr 24, 2024 | 16.02 | 16.08 | 16.02 | 16.07 | 38,554 | +0.00(+0.00%) |
Apr 23, 2024 | 16.06 | 16.11 | 16.03 | 16.07 | 88,959 | +0.03(+0.19%) |
Apr 22, 2024 | 16.02 | 16.08 | 16.02 | 16.04 | 49,403 | -0.01(-0.06%) |
Apr 19, 2024 | 16.06 | 16.08 | 16.00 | 16.05 | 65,905 | +0.03(+0.19%) |
Apr 18, 2024 | 16.01 | 16.04 | 16.01 | 16.02 | 53,005 | +0.00(+0.00%) |
Apr 17, 2024 | 16.00 | 16.06 | 16.00 | 16.02 | 72,240 | +0.03(+0.19%) |
Apr 16, 2024 | 15.98 | 16.15 | 15.98 | 15.99 | 79,858 | -0.08(-0.50%) |
Apr 15, 2024 | 16.08 | 16.09 | 16.01 | 16.07 | 45,858 | -0.05(-0.31%) |
Apr 12, 2024 | 16.07 | 16.14 | 16.06 | 16.12 | 65,560 | +0.03(+0.19%) |
Apr 11, 2024 | 16.14 | 16.14 | 16.02 | 16.09 | 32,666 | +0.01(+0.06%) |
Apr 10, 2024 | 16.01 | 16.13 | 16.01 | 16.08 | 65,818 | -0.07(-0.43%) |
Apr 09, 2024 | 16.07 | 16.17 | 16.06 | 16.15 | 64,978 | +0.08(+0.49%) |
Apr 08, 2024 | 16.01 | 16.10 | 16.01 | 16.07 | 53,964 | +0.05(+0.31%) |
Apr 05, 2024 | 15.99 | 16.06 | 15.99 | 16.02 | 40,119 | -0.05(-0.31%) |
Apr 04, 2024 | 16.01 | 16.11 | 16.00 | 16.07 | 66,140 | +0.00(+0.00%) |
Apr 03, 2024 | 16.00 | 16.08 | 15.96 | 16.07 | 77,773 | +0.05(+0.31%) |
Apr 02, 2024 | 16.04 | 16.07 | 15.95 | 16.02 | 71,004 | -0.09(-0.55%) |
Apr 01, 2024 | 16.15 | 16.22 | 16.08 | 16.11 | 101,056 | -0.12(-0.73%) |
Mar 28, 2024 | 16.22 | 16.25 | 16.18 | 16.23 | 69,252 | +0.00(+0.00%) |
Mar 27, 2024 | 16.21 | 16.25 | 16.19 | 16.23 | 59,881 | -0.01(-0.06%) |
Mar 26, 2024 | 16.17 | 16.25 | 16.17 | 16.24 | 55,987 | +0.07(+0.43%) |
Mar 25, 2024 | 16.18 | 16.22 | 16.13 | 16.17 | 109,041 | -0.03(-0.18%) |
Mar 22, 2024 | 16.17 | 16.27 | 16.17 | 16.20 | 83,106 | +0.06(+0.37%) |
Mar 21, 2024 | 16.24 | 16.28 | 16.12 | 16.14 | 66,422 | -0.09(-0.55%) |
Mar 20, 2024 | 16.29 | 16.29 | 16.19 | 16.23 | 61,230 | -0.12(-0.72%) |
Mar 19, 2024 | 16.26 | 16.36 | 16.26 | 16.35 | 130,429 | +0.11(+0.67%) |
Mar 18, 2024 | 16.18 | 16.26 | 16.18 | 16.24 | 57,996 | +0.02(+0.12%) |
Mar 15, 2024 | 16.14 | 16.23 | 16.13 | 16.22 | 34,869 | +0.08(+0.49%) |
Mar 14, 2024 | 16.25 | 16.28 | 16.13 | 16.14 | 68,375 | -0.14(-0.85%) |
Mar 13, 2024 | 16.22 | 16.30 | 16.22 | 16.28 | 81,717 | -0.01(-0.06%) |
Mar 12, 2024 | 16.31 | 16.32 | 16.25 | 16.29 | 126,379 | -0.03(-0.18%) |
Mar 11, 2024 | 16.23 | 16.33 | 16.21 | 16.32 | 112,602 | +0.05(+0.30%) |
Mar 08, 2024 | 16.20 | 16.29 | 16.20 | 16.27 | 34,927 | +0.04(+0.24%) |
Mar 07, 2024 | 16.17 | 16.27 | 16.17 | 16.23 | 54,894 | -0.02(-0.12%) |
Mar 06, 2024 | 16.28 | 16.31 | 16.23 | 16.25 | 61,633 | -0.02(-0.12%) |
Mar 05, 2024 | 16.31 | 16.33 | 16.21 | 16.27 | 34,393 | +0.04(+0.24%) |
Mar 04, 2024 | 16.22 | 16.33 | 16.17 | 16.23 | 50,033 | -0.06(-0.36%) |
Mar 01, 2024 | 16.21 | 16.37 | 16.21 | 16.29 | 57,602 | +0.03(+0.18%) |
Feb 29, 2024 | 16.27 | 16.36 | 16.21 | 16.26 | 42,604 | +0.09(+0.55%) |
Feb 28, 2024 | 16.18 | 16.23 | 16.10 | 16.17 | 139,667 | -0.01(-0.06%) |
Feb 27, 2024 | 16.30 | 16.30 | 16.13 | 16.18 | 92,907 | -0.12(-0.73%) |
Feb 26, 2024 | 16.35 | 16.35 | 16.28 | 16.30 | 54,675 | -0.06(-0.36%) |
Feb 23, 2024 | 16.35 | 16.37 | 16.34 | 16.36 | 52,320 | +0.02(+0.12%) |
Feb 22, 2024 | 16.35 | 16.38 | 16.28 | 16.34 | 108,459 | +0.01(+0.06%) |
Feb 21, 2024 | 16.25 | 16.35 | 16.25 | 16.33 | 47,797 | +0.10(+0.61%) |
Feb 20, 2024 | 16.28 | 16.28 | 16.18 | 16.23 | 29,966 | +0.00(+0.00%) |
Feb 16, 2024 | 16.27 | 16.31 | 16.19 | 16.23 | 40,178 | -0.07(-0.42%) |
Feb 15, 2024 | 16.28 | 16.37 | 16.28 | 16.30 | 66,720 | +0.05(+0.30%) |
Feb 14, 2024 | 16.19 | 16.25 | 16.16 | 16.25 | 51,458 | +0.07(+0.42%) |
Feb 13, 2024 | 16.28 | 16.31 | 16.17 | 16.18 | 30,364 | -0.15(-0.90%) |
Feb 12, 2024 | 16.32 | 16.43 | 16.29 | 16.33 | 45,573 | +0.02(+0.12%) |
Feb 09, 2024 | 16.28 | 16.37 | 16.24 | 16.31 | 40,428 | +0.02(+0.12%) |
Feb 08, 2024 | 16.34 | 16.41 | 16.24 | 16.29 | 48,983 | +0.02(+0.12%) |
Feb 07, 2024 | 16.36 | 16.50 | 16.27 | 16.27 | 57,350 | -0.14(-0.84%) |
Feb 06, 2024 | 16.36 | 16.50 | 16.34 | 16.41 | 62,741 | +0.08(+0.48%) |
Feb 05, 2024 | 16.13 | 16.40 | 16.12 | 16.33 | 116,169 | +0.10(+0.61%) |
Feb 02, 2024 | 16.27 | 16.28 | 16.19 | 16.23 | 45,417 | -0.27(-1.61%) |
Feb 01, 2024 | 16.34 | 16.56 | 16.34 | 16.50 | 56,002 | +0.17(+1.03%) |
Jan 31, 2024 | 16.14 | 16.39 | 16.13 | 16.33 | 80,716 | +0.19(+1.16%) |
Jan 30, 2024 | 16.06 | 16.17 | 16.05 | 16.14 | 47,768 | +0.03(+0.18%) |
Jan 29, 2024 | 15.88 | 16.12 | 15.82 | 16.11 | 53,726 | +0.23(+1.43%) |
Jan 26, 2024 | 15.91 | 15.96 | 15.85 | 15.88 | 83,049 | -0.08(-0.49%) |
Jan 25, 2024 | 16.08 | 16.11 | 15.96 | 15.96 | 72,533 | -0.12(-0.73%) |
Jan 24, 2024 | 16.07 | 16.11 | 16.01 | 16.08 | 89,324 | +0.01(+0.06%) |
Jan 23, 2024 | 16.02 | 16.16 | 16.02 | 16.07 | 48,082 | +0.03(+0.18%) |
Jan 22, 2024 | 16.04 | 16.18 | 16.02 | 16.04 | 36,996 | +0.04(+0.25%) |
Jan 19, 2024 | 15.97 | 16.09 | 15.78 | 16.00 | 65,183 | -0.02(-0.12%) |
Jan 18, 2024 | 16.02 | 16.06 | 15.99 | 16.02 | 53,183 | -0.05(-0.31%) |
Jan 17, 2024 | 16.08 | 16.15 | 15.96 | 16.07 | 78,962 | -0.07(-0.43%) |
Jan 16, 2024 | 16.22 | 16.34 | 16.01 | 16.14 | 73,918 | -0.22(-1.33%) |
Jan 12, 2024 | 16.37 | 16.37 | 16.19 | 16.36 | 47,525 | +0.07(+0.42%) |
Jan 11, 2024 | 16.30 | 16.36 | 16.17 | 16.29 | 39,586 | -0.01(-0.06%) |
Jan 10, 2024 | 16.28 | 16.35 | 16.23 | 16.30 | 49,556 | +0.02(+0.12%) |
Jan 09, 2024 | 16.31 | 16.35 | 16.25 | 16.28 | 68,362 | -0.04(-0.24%) |
Jan 08, 2024 | 16.14 | 16.32 | 16.09 | 16.32 | 44,741 | +0.24(+1.46%) |
Jan 05, 2024 | 16.19 | 16.21 | 16.00 | 16.08 | 110,764 | -0.14(-0.85%) |
Jan 04, 2024 | 16.06 | 16.29 | 16.05 | 16.22 | 114,194 | +0.02(+0.12%) |
Jan 03, 2024 | 16.06 | 16.20 | 16.00 | 16.20 | 133,401 | +0.11(+0.67%) |