Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.57 | 17.73 | 17.57 | 17.72 | 118,342 | +0.19(+1.08%) |
May 30, 2024 | 17.40 | 17.61 | 17.40 | 17.53 | 106,266 | +0.15(+0.86%) |
May 29, 2024 | 17.44 | 17.47 | 17.35 | 17.38 | 128,753 | -0.08(-0.46%) |
May 28, 2024 | 17.50 | 17.58 | 17.46 | 17.46 | 172,928 | +0.00(+0.00%) |
May 24, 2024 | 17.36 | 17.49 | 17.28 | 17.46 | 131,557 | +0.18(+1.04%) |
May 23, 2024 | 17.99 | 18.00 | 17.13 | 17.28 | 480,063 | -0.64(-3.57%) |
May 22, 2024 | 17.98 | 18.04 | 17.85 | 17.92 | 142,694 | -0.06(-0.33%) |
May 21, 2024 | 17.95 | 17.98 | 17.90 | 17.98 | 82,552 | +0.10(+0.56%) |
May 20, 2024 | 17.87 | 17.97 | 17.85 | 17.88 | 138,473 | -0.04(-0.22%) |
May 17, 2024 | 17.90 | 17.95 | 17.83 | 17.92 | 87,130 | +0.06(+0.34%) |
May 16, 2024 | 17.84 | 17.99 | 17.72 | 17.86 | 160,009 | +0.03(+0.17%) |
May 15, 2024 | 17.68 | 17.83 | 17.56 | 17.83 | 171,614 | +0.32(+1.83%) |
May 14, 2024 | 17.55 | 17.59 | 17.41 | 17.51 | 74,231 | +0.04(+0.23%) |
May 13, 2024 | 17.49 | 17.49 | 17.40 | 17.47 | 68,938 | +0.07(+0.40%) |
May 10, 2024 | 17.44 | 17.59 | 17.33 | 17.40 | 90,696 | +0.03(+0.17%) |
May 09, 2024 | 17.53 | 17.60 | 17.37 | 17.37 | 158,215 | -0.21(-1.19%) |
May 08, 2024 | 17.60 | 17.70 | 17.55 | 17.58 | 122,730 | -0.06(-0.34%) |
May 07, 2024 | 17.73 | 17.74 | 17.63 | 17.64 | 137,082 | +0.05(+0.28%) |
May 06, 2024 | 17.51 | 17.61 | 17.47 | 17.59 | 88,113 | +0.09(+0.51%) |
May 03, 2024 | 17.34 | 17.50 | 17.34 | 17.50 | 158,600 | +0.30(+1.74%) |
May 02, 2024 | 17.15 | 17.23 | 17.11 | 17.20 | 103,596 | +0.06(+0.35%) |
May 01, 2024 | 16.89 | 17.22 | 16.89 | 17.14 | 112,845 | +0.22(+1.29%) |
Apr 30, 2024 | 17.03 | 17.12 | 16.91 | 16.92 | 99,307 | -0.15(-0.87%) |
Apr 29, 2024 | 16.98 | 17.07 | 16.95 | 17.07 | 87,391 | +0.12(+0.70%) |
Apr 26, 2024 | 16.96 | 17.06 | 16.93 | 16.95 | 63,227 | +0.05(+0.29%) |
Apr 25, 2024 | 16.91 | 16.96 | 16.74 | 16.90 | 243,782 | -0.12(-0.70%) |
Apr 24, 2024 | 17.02 | 17.02 | 16.84 | 17.02 | 160,678 | +0.00(+0.00%) |
Apr 23, 2024 | 16.99 | 17.16 | 16.99 | 17.02 | 121,726 | +0.03(+0.18%) |
Apr 22, 2024 | 16.95 | 17.01 | 16.88 | 16.99 | 84,589 | +0.07(+0.41%) |
Apr 19, 2024 | 16.89 | 16.95 | 16.86 | 16.92 | 58,783 | +0.07(+0.41%) |
Apr 18, 2024 | 16.76 | 16.88 | 16.75 | 16.85 | 122,870 | +0.09(+0.53%) |
Apr 17, 2024 | 16.67 | 16.81 | 16.62 | 16.76 | 172,728 | +0.13(+0.78%) |
Apr 16, 2024 | 16.45 | 16.70 | 16.37 | 16.63 | 173,168 | +0.12(+0.72%) |
Apr 15, 2024 | 16.97 | 17.01 | 16.47 | 16.52 | 225,175 | -0.35(-2.06%) |
Apr 12, 2024 | 17.11 | 17.11 | 16.82 | 16.86 | 141,454 | -0.22(-1.28%) |
Apr 11, 2024 | 17.23 | 17.23 | 16.91 | 17.08 | 168,549 | -0.06(-0.35%) |
Apr 10, 2024 | 17.36 | 17.42 | 17.12 | 17.14 | 173,737 | -0.33(-1.87%) |
Apr 09, 2024 | 17.44 | 17.53 | 17.42 | 17.47 | 73,035 | +0.04(+0.23%) |
Apr 08, 2024 | 17.39 | 17.48 | 17.39 | 17.43 | 102,192 | -0.02(-0.11%) |
Apr 05, 2024 | 17.47 | 17.49 | 17.41 | 17.45 | 97,739 | +0.01(+0.06%) |
Apr 04, 2024 | 17.63 | 17.66 | 17.44 | 17.44 | 160,671 | -0.12(-0.68%) |
Apr 03, 2024 | 17.49 | 17.59 | 17.48 | 17.56 | 126,296 | +0.02(+0.11%) |
Apr 02, 2024 | 17.48 | 17.54 | 17.37 | 17.54 | 131,835 | +0.00(+0.00%) |
Apr 01, 2024 | 17.70 | 17.70 | 17.52 | 17.54 | 142,002 | -0.10(-0.58%) |
Mar 28, 2024 | 17.64 | 17.68 | 17.68 | 17.64 | 193,507 | +0.05(+0.28%) |
Mar 27, 2024 | 17.51 | 17.61 | 17.51 | 17.59 | 159,974 | +0.09(+0.51%) |
Mar 26, 2024 | 17.61 | 17.67 | 17.48 | 17.50 | 209,356 | -0.05(-0.28%) |
Mar 25, 2024 | 17.77 | 17.79 | 17.54 | 17.55 | 172,436 | -0.18(-1.00%) |
Mar 22, 2024 | 17.72 | 17.81 | 17.70 | 17.73 | 144,596 | +0.08(+0.45%) |
Mar 21, 2024 | 17.63 | 17.71 | 17.57 | 17.65 | 209,004 | +0.09(+0.50%) |
Mar 20, 2024 | 17.53 | 17.58 | 17.53 | 17.56 | 180,559 | -0.01(-0.06%) |
Mar 19, 2024 | 17.64 | 17.68 | 17.54 | 17.57 | 192,021 | -0.07(-0.39%) |
Mar 18, 2024 | 17.57 | 17.66 | 17.51 | 17.64 | 132,596 | +0.12(+0.67%) |
Mar 15, 2024 | 17.47 | 17.56 | 17.42 | 17.52 | 156,603 | +0.06(+0.34%) |
Mar 14, 2024 | 17.55 | 17.55 | 17.40 | 17.46 | 142,953 | -0.06(-0.34%) |
Mar 13, 2024 | 17.46 | 17.57 | 17.43 | 17.52 | 157,864 | +0.09(+0.51%) |
Mar 12, 2024 | 17.44 | 17.46 | 17.36 | 17.43 | 127,645 | +0.04(+0.25%) |
Mar 11, 2024 | 17.32 | 17.43 | 17.26 | 17.39 | 131,219 | +0.06(+0.37%) |
Mar 08, 2024 | 17.34 | 17.40 | 17.21 | 17.32 | 110,509 | +0.07(+0.40%) |
Mar 07, 2024 | 17.14 | 17.31 | 17.11 | 17.26 | 140,288 | +0.16(+0.92%) |
Mar 06, 2024 | 17.27 | 17.27 | 17.08 | 17.10 | 127,918 | -0.07(-0.40%) |
Mar 05, 2024 | 17.22 | 17.27 | 17.15 | 17.17 | 184,674 | +0.00(+0.00%) |
Mar 04, 2024 | 17.20 | 17.26 | 17.09 | 17.17 | 165,510 | -0.05(-0.29%) |
Mar 01, 2024 | 17.26 | 17.35 | 17.19 | 17.22 | 161,521 | -0.03(-0.19%) |
Feb 29, 2024 | 17.29 | 17.31 | 17.21 | 17.25 | 154,073 | +0.00(+0.00%) |
Feb 28, 2024 | 17.19 | 17.29 | 17.18 | 17.25 | 142,966 | +0.06(+0.34%) |
Feb 27, 2024 | 17.07 | 17.20 | 17.07 | 17.19 | 171,745 | +0.09(+0.51%) |
Feb 26, 2024 | 16.99 | 17.13 | 16.96 | 17.10 | 190,258 | +0.09(+0.52%) |
Feb 23, 2024 | 16.97 | 17.04 | 16.95 | 17.01 | 148,188 | +0.04(+0.23%) |
Feb 22, 2024 | 16.92 | 17.02 | 16.90 | 16.97 | 186,710 | +0.16(+0.93%) |
Feb 21, 2024 | 16.86 | 16.96 | 16.82 | 16.82 | 115,407 | -0.02(-0.12%) |
Feb 20, 2024 | 16.73 | 16.89 | 16.73 | 16.84 | 162,025 | +0.09(+0.52%) |
Feb 16, 2024 | 16.74 | 16.81 | 16.70 | 16.75 | 139,052 | -0.09(-0.52%) |
Feb 15, 2024 | 16.80 | 16.84 | 16.71 | 16.84 | 142,428 | +0.16(+0.94%) |
Feb 14, 2024 | 16.69 | 16.80 | 16.65 | 16.68 | 209,008 | -0.03(-0.18%) |
Feb 13, 2024 | 16.80 | 16.85 | 16.65 | 16.71 | 285,364 | -0.17(-0.98%) |
Feb 12, 2024 | 16.90 | 16.95 | 16.82 | 16.88 | 178,022 | +0.04(+0.23%) |
Feb 09, 2024 | 16.80 | 16.88 | 16.72 | 16.84 | 129,171 | +0.08(+0.47%) |
Feb 08, 2024 | 16.78 | 16.82 | 16.74 | 16.76 | 186,079 | -0.02(-0.12%) |
Feb 07, 2024 | 16.94 | 16.94 | 16.77 | 16.78 | 209,009 | -0.07(-0.41%) |
Feb 06, 2024 | 16.94 | 16.96 | 16.81 | 16.85 | 253,187 | +0.02(+0.12%) |
Feb 05, 2024 | 16.88 | 16.88 | 16.77 | 16.83 | 127,279 | -0.11(-0.63%) |
Feb 02, 2024 | 16.94 | 16.95 | 16.87 | 16.94 | 178,305 | -0.06(-0.34%) |
Feb 01, 2024 | 16.90 | 17.02 | 16.85 | 16.99 | 230,919 | +0.13(+0.80%) |
Jan 31, 2024 | 16.84 | 16.92 | 16.78 | 16.86 | 306,257 | +0.07(+0.40%) |
Jan 30, 2024 | 16.79 | 16.83 | 16.71 | 16.79 | 172,440 | +0.09(+0.52%) |
Jan 29, 2024 | 16.70 | 16.84 | 16.68 | 16.70 | 249,879 | +0.00(+0.00%) |
Jan 26, 2024 | 16.67 | 16.71 | 16.64 | 16.70 | 181,154 | +0.09(+0.53%) |
Jan 25, 2024 | 16.57 | 16.68 | 16.52 | 16.62 | 207,262 | +0.12(+0.70%) |
Jan 24, 2024 | 16.42 | 16.53 | 16.41 | 16.50 | 153,941 | +0.10(+0.59%) |
Jan 23, 2024 | 16.48 | 16.48 | 16.35 | 16.40 | 191,583 | -0.01(-0.06%) |
Jan 22, 2024 | 16.40 | 16.56 | 16.38 | 16.41 | 147,195 | +0.06(+0.36%) |
Jan 19, 2024 | 16.44 | 16.44 | 16.27 | 16.36 | 256,490 | -0.01(-0.06%) |
Jan 18, 2024 | 16.32 | 16.49 | 16.32 | 16.37 | 187,942 | +0.05(+0.30%) |
Jan 17, 2024 | 16.33 | 16.42 | 16.23 | 16.32 | 171,817 | -0.04(-0.24%) |
Jan 16, 2024 | 16.45 | 16.50 | 16.34 | 16.36 | 189,064 | -0.10(-0.59%) |
Jan 12, 2024 | 16.27 | 16.54 | 16.25 | 16.45 | 251,598 | +0.29(+1.80%) |
Jan 11, 2024 | 16.28 | 16.32 | 16.13 | 16.16 | 149,955 | -0.12(-0.71%) |
Jan 10, 2024 | 16.31 | 16.32 | 16.13 | 16.28 | 213,483 | +0.06(+0.36%) |
Jan 09, 2024 | 16.36 | 16.36 | 16.14 | 16.22 | 275,426 | -0.12(-0.71%) |
Jan 08, 2024 | 16.36 | 16.37 | 16.28 | 16.34 | 167,056 | +0.06(+0.36%) |
Jan 05, 2024 | 16.21 | 16.30 | 16.11 | 16.28 | 255,637 | +0.10(+0.60%) |
Jan 04, 2024 | 15.98 | 16.25 | 15.94 | 16.18 | 254,689 | +0.20(+1.27%) |
Jan 03, 2024 | 15.79 | 16.00 | 15.78 | 15.98 | 217,941 | +0.08(+0.49%) |