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 | 16.11 | 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%) |
Jan 02, 2024 | 15.95 | 16.09 | 15.91 | 16.09 | 78,280 | +0.14(+0.86%) |
Dec 29, 2023 | 15.89 | 16.07 | 15.87 | 15.96 | 259,260 | +0.02(+0.12%) |
Dec 28, 2023 | 15.93 | 15.98 | 15.85 | 15.94 | 258,816 | -0.06(-0.37%) |
Dec 27, 2023 | 15.96 | 16.07 | 15.91 | 15.99 | 176,330 | +0.04(+0.25%) |
Dec 26, 2023 | 15.93 | 15.99 | 15.88 | 15.96 | 174,461 | +0.03(+0.18%) |
Dec 22, 2023 | 15.91 | 15.98 | 15.88 | 15.93 | 192,376 | +0.03(+0.19%) |
Dec 21, 2023 | 15.96 | 15.99 | 15.88 | 15.90 | 93,229 | -0.01(-0.06%) |
Dec 20, 2023 | 15.87 | 15.91 | 15.84 | 15.91 | 233,445 | -0.01(-0.06%) |
Dec 19, 2023 | 15.85 | 15.96 | 15.82 | 15.92 | 175,133 | +0.01(+0.06%) |
Dec 18, 2023 | 15.79 | 15.91 | 15.77 | 15.91 | 141,432 | +0.04(+0.25%) |
Dec 15, 2023 | 15.91 | 16.01 | 15.82 | 15.87 | 159,081 | -0.11(-0.68%) |
Dec 14, 2023 | 15.72 | 15.97 | 15.72 | 15.97 | 201,069 | +0.32(+2.07%) |
Dec 13, 2023 | 15.62 | 15.75 | 15.54 | 15.65 | 166,579 | +0.01(+0.06%) |
Dec 12, 2023 | 15.65 | 15.70 | 15.61 | 15.64 | 104,151 | -0.01(-0.06%) |
Dec 11, 2023 | 15.64 | 15.74 | 15.61 | 15.65 | 110,445 | -0.04(-0.25%) |
Dec 08, 2023 | 15.69 | 15.75 | 15.63 | 15.69 | 101,394 | -0.05(-0.31%) |
Dec 07, 2023 | 15.59 | 15.74 | 15.54 | 15.74 | 131,312 | +0.20(+1.26%) |
Dec 06, 2023 | 15.53 | 15.61 | 15.48 | 15.54 | 141,813 | +0.04(+0.25%) |
Dec 05, 2023 | 15.47 | 15.61 | 15.46 | 15.50 | 146,254 | +0.06(+0.38%) |
Dec 04, 2023 | 15.44 | 15.52 | 15.41 | 15.45 | 137,902 | -0.02(-0.13%) |
Dec 01, 2023 | 15.46 | 15.58 | 15.41 | 15.46 | 166,140 | +0.04(+0.25%) |
Nov 30, 2023 | 15.50 | 15.50 | 15.37 | 15.43 | 251,285 | -0.12(-0.76%) |
Nov 29, 2023 | 15.34 | 15.54 | 15.29 | 15.54 | 200,332 | +0.25(+1.66%) |
Nov 28, 2023 | 15.19 | 15.30 | 15.19 | 15.29 | 140,459 | +0.08(+0.51%) |
Nov 27, 2023 | 15.23 | 15.32 | 15.18 | 15.21 | 164,903 | -0.02(-0.13%) |
Nov 24, 2023 | 15.19 | 15.27 | 15.19 | 15.23 | 37,448 | -0.01(-0.06%) |
Nov 22, 2023 | 15.28 | 15.33 | 15.17 | 15.24 | 109,170 | -0.04(-0.26%) |
Nov 21, 2023 | 15.19 | 15.28 | 15.17 | 15.28 | 78,223 | +0.08(+0.52%) |
Nov 20, 2023 | 15.27 | 15.36 | 15.13 | 15.20 | 139,638 | -0.14(-0.89%) |
Nov 17, 2023 | 15.39 | 15.41 | 15.28 | 15.34 | 69,105 | -0.04(-0.25%) |
Nov 16, 2023 | 15.34 | 15.58 | 15.33 | 15.38 | 157,931 | +0.08(+0.51%) |
Nov 15, 2023 | 15.36 | 15.39 | 15.25 | 15.30 | 93,503 | -0.08(-0.51%) |
Nov 14, 2023 | 15.24 | 15.40 | 15.20 | 15.38 | 104,540 | +0.32(+2.14%) |
Nov 13, 2023 | 15.05 | 15.08 | 14.92 | 15.05 | 40,229 | +0.03(+0.19%) |
Nov 10, 2023 | 14.91 | 15.04 | 14.90 | 15.02 | 73,470 | +0.13(+0.85%) |
Nov 09, 2023 | 14.92 | 15.00 | 14.83 | 14.90 | 105,413 | -0.02(-0.13%) |
Nov 08, 2023 | 14.82 | 15.00 | 14.76 | 14.92 | 79,051 | +0.12(+0.79%) |
Nov 07, 2023 | 14.67 | 14.83 | 14.60 | 14.80 | 98,281 | +0.17(+1.13%) |
Nov 06, 2023 | 14.54 | 14.66 | 14.54 | 14.64 | 92,131 | +0.06(+0.40%) |
Nov 03, 2023 | 14.49 | 14.63 | 14.47 | 14.58 | 185,469 | +0.22(+1.56%) |
Nov 02, 2023 | 14.27 | 14.47 | 14.26 | 14.35 | 140,923 | +0.14(+0.96%) |
Nov 01, 2023 | 14.03 | 14.27 | 13.98 | 14.22 | 89,634 | +0.22(+1.60%) |
Oct 31, 2023 | 14.01 | 14.13 | 13.97 | 13.99 | 94,981 | -0.02(-0.14%) |
Oct 30, 2023 | 13.98 | 14.09 | 13.97 | 14.01 | 47,066 | +0.03(+0.21%) |
Oct 27, 2023 | 13.95 | 14.07 | 13.95 | 13.98 | 130,655 | -0.03(-0.21%) |
Oct 26, 2023 | 14.04 | 14.10 | 13.93 | 14.01 | 312,240 | -0.04(-0.28%) |
Oct 25, 2023 | 14.09 | 14.15 | 14.03 | 14.05 | 109,673 | -0.14(-0.96%) |
Oct 24, 2023 | 14.15 | 14.21 | 14.13 | 14.19 | 51,501 | +0.12(+0.83%) |
Oct 23, 2023 | 14.11 | 14.18 | 14.03 | 14.07 | 138,073 | -0.04(-0.28%) |
Oct 20, 2023 | 13.96 | 14.17 | 13.96 | 14.11 | 77,619 | +0.08(+0.56%) |
Oct 19, 2023 | 14.02 | 14.20 | 14.00 | 14.03 | 105,541 | -0.07(-0.48%) |
Oct 18, 2023 | 14.41 | 14.45 | 14.03 | 14.10 | 179,515 | -0.43(-2.95%) |
Oct 17, 2023 | 14.52 | 14.57 | 14.41 | 14.53 | 122,992 | -0.02(-0.13%) |
Oct 16, 2023 | 14.66 | 14.71 | 14.49 | 14.55 | 99,337 | -0.14(-0.93%) |
Oct 13, 2023 | 14.68 | 14.73 | 14.62 | 14.68 | 87,428 | +0.05(+0.33%) |
Oct 12, 2023 | 14.72 | 14.75 | 14.61 | 14.64 | 56,987 | -0.05(-0.33%) |
Oct 11, 2023 | 14.67 | 14.77 | 14.59 | 14.68 | 112,584 | +0.14(+0.93%) |
Oct 10, 2023 | 14.67 | 14.76 | 14.51 | 14.55 | 130,372 | -0.15(-1.05%) |
Oct 09, 2023 | 14.69 | 14.78 | 14.62 | 14.70 | 46,033 | +0.05(+0.33%) |
Oct 06, 2023 | 14.74 | 14.79 | 14.62 | 14.65 | 72,679 | -0.14(-0.98%) |
Oct 05, 2023 | 14.96 | 14.96 | 14.74 | 14.80 | 36,714 | -0.14(-0.97%) |
Oct 04, 2023 | 14.95 | 15.08 | 14.89 | 14.94 | 61,574 | +0.09(+0.59%) |
Oct 03, 2023 | 15.15 | 15.19 | 14.84 | 14.86 | 70,472 | -0.29(-1.91%) |
Oct 02, 2023 | 15.33 | 15.38 | 15.10 | 15.15 | 130,096 | -0.25(-1.63%) |
Sep 29, 2023 | 15.16 | 15.43 | 15.16 | 15.40 | 75,358 | +0.31(+2.05%) |
Sep 28, 2023 | 14.84 | 15.16 | 14.82 | 15.09 | 72,891 | +0.24(+1.63%) |
Sep 27, 2023 | 14.94 | 15.05 | 14.78 | 14.85 | 63,360 | -0.04(-0.26%) |
Sep 26, 2023 | 15.34 | 15.36 | 14.85 | 14.89 | 140,034 | -0.44(-2.90%) |
Sep 25, 2023 | 15.32 | 15.45 | 15.25 | 15.33 | 85,758 | -0.01(-0.09%) |
Sep 22, 2023 | 15.43 | 15.67 | 15.33 | 15.35 | 61,321 | -0.13(-0.84%) |
Sep 21, 2023 | 15.68 | 15.68 | 15.41 | 15.48 | 84,776 | -0.25(-1.60%) |
Sep 20, 2023 | 15.54 | 15.85 | 15.54 | 15.73 | 58,512 | +0.21(+1.37%) |
Sep 19, 2023 | 15.68 | 15.90 | 15.39 | 15.52 | 113,124 | -0.14(-0.86%) |
Sep 18, 2023 | 15.63 | 15.70 | 15.54 | 15.65 | 46,956 | +0.02(+0.12%) |
Sep 15, 2023 | 15.79 | 15.84 | 15.53 | 15.63 | 51,108 | -0.14(-0.92%) |
Sep 14, 2023 | 15.66 | 15.80 | 15.66 | 15.78 | 35,596 | +0.08(+0.49%) |
Sep 13, 2023 | 15.67 | 15.79 | 15.67 | 15.70 | 37,520 | +0.02(+0.12%) |
Sep 12, 2023 | 15.75 | 15.85 | 15.64 | 15.68 | 50,090 | -0.05(-0.31%) |
Sep 11, 2023 | 16.00 | 16.05 | 15.71 | 15.73 | 51,880 | -0.26(-1.63%) |
Sep 08, 2023 | 16.16 | 16.17 | 15.98 | 15.99 | 23,622 | -0.17(-1.07%) |
Sep 07, 2023 | 15.99 | 16.16 | 15.90 | 16.16 | 68,883 | +0.21(+1.33%) |
Sep 06, 2023 | 16.16 | 16.23 | 15.92 | 15.95 | 58,197 | -0.25(-1.54%) |
Sep 05, 2023 | 16.35 | 16.36 | 16.15 | 16.20 | 50,324 | -0.15(-0.94%) |