Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.06 | 18.07 | 18.03 | 18.04 | 50,487 | -0.13(-0.69%) |
Jun 06, 2024 | 18.18 | 18.18 | 18.14 | 18.16 | 11,303 | +0.01(+0.06%) |
Jun 05, 2024 | 18.16 | 18.16 | 18.11 | 18.15 | 21,788 | -0.01(-0.06%) |
Jun 04, 2024 | 18.18 | 18.18 | 18.14 | 18.16 | 19,401 | -0.02(-0.11%) |
Jun 03, 2024 | 18.10 | 18.18 | 18.08 | 18.18 | 37,704 | +0.13(+0.71%) |
May 31, 2024 | 18.10 | 18.10 | 18.05 | 18.05 | 75,357 | +0.01(+0.07%) |
May 30, 2024 | 18.03 | 18.05 | 18.03 | 18.04 | 23,447 | +0.05(+0.27%) |
May 29, 2024 | 18.03 | 18.03 | 17.96 | 17.99 | 25,991 | -0.08(-0.42%) |
May 28, 2024 | 18.07 | 18.11 | 18.06 | 18.07 | 24,071 | +0.04(+0.19%) |
May 24, 2024 | 18.02 | 18.05 | 18.02 | 18.03 | 17,173 | +0.05(+0.29%) |
May 23, 2024 | 18.01 | 18.04 | 17.96 | 17.98 | 13,552 | -0.02(-0.12%) |
May 22, 2024 | 18.04 | 18.04 | 17.98 | 18.00 | 14,819 | -0.05(-0.28%) |
May 21, 2024 | 18.05 | 18.05 | 18.04 | 18.05 | 16,081 | +0.00(+0.00%) |
May 20, 2024 | 18.07 | 18.07 | 18.05 | 18.05 | 14,371 | -0.02(-0.11%) |
May 17, 2024 | 18.05 | 18.08 | 18.04 | 18.07 | 38,509 | -0.00(-0.03%) |
May 16, 2024 | 18.07 | 18.08 | 18.04 | 18.07 | 19,606 | -0.00(-0.03%) |
May 15, 2024 | 18.03 | 18.09 | 18.00 | 18.08 | 54,711 | +0.10(+0.56%) |
May 14, 2024 | 17.95 | 17.98 | 17.95 | 17.98 | 15,748 | +0.05(+0.28%) |
May 13, 2024 | 17.95 | 17.96 | 17.91 | 17.93 | 107,474 | +0.03(+0.17%) |
May 10, 2024 | 17.90 | 17.96 | 17.89 | 17.90 | 27,897 | -0.01(-0.06%) |
May 09, 2024 | 17.87 | 17.93 | 17.87 | 17.91 | 33,875 | +0.04(+0.24%) |
May 08, 2024 | 17.85 | 17.88 | 17.84 | 17.87 | 10,339 | -0.02(-0.12%) |
May 07, 2024 | 17.97 | 17.97 | 17.88 | 17.89 | 33,320 | -0.06(-0.34%) |
May 06, 2024 | 17.99 | 17.99 | 17.92 | 17.95 | 124,801 | +0.00(+0.00%) |
May 03, 2024 | 17.99 | 18.00 | 17.92 | 17.95 | 18,267 | +0.08(+0.45%) |
May 02, 2024 | 17.78 | 17.89 | 17.78 | 17.87 | 12,422 | +0.12(+0.70%) |
May 01, 2024 | 17.69 | 17.81 | 17.69 | 17.75 | 10,827 | +0.04(+0.20%) |
Apr 30, 2024 | 17.78 | 17.78 | 17.71 | 17.71 | 21,504 | -0.11(-0.62%) |
Apr 29, 2024 | 17.77 | 17.86 | 17.77 | 17.82 | 12,675 | +0.07(+0.39%) |
Apr 26, 2024 | 17.82 | 17.82 | 17.73 | 17.75 | 14,013 | -0.11(-0.62%) |
Apr 25, 2024 | 17.78 | 17.86 | 17.78 | 17.86 | 11,965 | +0.05(+0.28%) |
Apr 24, 2024 | 17.83 | 17.83 | 17.77 | 17.81 | 39,568 | +0.00(+0.00%) |
Apr 23, 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 11,217 | +0.10(+0.56%) |
Apr 22, 2024 | 17.68 | 17.74 | 17.68 | 17.71 | 32,409 | -0.01(-0.06%) |
Apr 19, 2024 | 17.77 | 17.77 | 17.71 | 17.72 | 12,598 | +0.01(+0.06%) |
Apr 18, 2024 | 17.75 | 17.75 | 17.71 | 17.71 | 19,281 | -0.04(-0.23%) |
Apr 17, 2024 | 17.69 | 17.76 | 17.69 | 17.75 | 26,796 | +0.10(+0.57%) |
Apr 16, 2024 | 17.69 | 17.71 | 17.65 | 17.65 | 32,732 | -0.05(-0.30%) |
Apr 15, 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 66,130 | -0.04(-0.21%) |
Apr 12, 2024 | 17.78 | 17.78 | 17.71 | 17.74 | 56,774 | -0.13(-0.73%) |
Apr 11, 2024 | 17.88 | 17.90 | 17.82 | 17.87 | 36,386 | -0.02(-0.11%) |
Apr 10, 2024 | 17.97 | 17.97 | 17.86 | 17.89 | 48,144 | -0.18(-0.97%) |
Apr 09, 2024 | 18.07 | 18.11 | 18.05 | 18.07 | 22,376 | -0.00(-0.00%) |
Apr 08, 2024 | 18.01 | 18.07 | 18.01 | 18.07 | 21,235 | +0.03(+0.14%) |
Apr 05, 2024 | 18.01 | 18.05 | 17.97 | 18.04 | 72,818 | +0.00(+0.02%) |
Apr 04, 2024 | 18.05 | 18.09 | 18.03 | 18.04 | 49,122 | -0.00(-0.02%) |
Apr 03, 2024 | 17.92 | 18.04 | 17.92 | 18.04 | 59,476 | +0.13(+0.72%) |
Apr 02, 2024 | 17.90 | 17.95 | 17.89 | 17.91 | 168,904 | +0.01(+0.05%) |
Apr 01, 2024 | 17.95 | 17.95 | 17.88 | 17.90 | 47,883 | -0.09(-0.49%) |
Mar 28, 2024 | 17.98 | 17.98 | 17.98 | 17.99 | 13,077 | -0.03(-0.17%) |
Mar 27, 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 17,370 | +0.04(+0.22%) |
Mar 26, 2024 | 18.02 | 18.05 | 17.98 | 17.98 | 20,301 | -0.07(-0.39%) |
Mar 25, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 21,335 | +0.06(+0.34%) |
Mar 22, 2024 | 18.05 | 18.05 | 18.00 | 17.99 | 51,884 | -0.07(-0.40%) |
Mar 21, 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 22,656 | -0.11(-0.61%) |
Mar 20, 2024 | 18.05 | 18.19 | 18.02 | 18.17 | 29,673 | +0.09(+0.47%) |
Mar 19, 2024 | 18.09 | 18.10 | 18.07 | 18.09 | 32,961 | -0.04(-0.19%) |
Mar 18, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 36,994 | -0.04(-0.22%) |
Mar 15, 2024 | 18.15 | 18.18 | 18.15 | 18.16 | 10,030 | -0.02(-0.09%) |
Mar 14, 2024 | 18.23 | 18.23 | 18.13 | 18.18 | 39,266 | -0.08(-0.41%) |
Mar 13, 2024 | 18.24 | 18.29 | 18.20 | 18.25 | 43,244 | +0.04(+0.23%) |
Mar 12, 2024 | 18.23 | 18.24 | 18.18 | 18.21 | 18,807 | -0.06(-0.35%) |
Mar 11, 2024 | 18.27 | 18.29 | 18.24 | 18.27 | 37,722 | +0.00(+0.00%) |
Mar 08, 2024 | 18.34 | 18.34 | 18.28 | 18.27 | 29,367 | +0.02(+0.08%) |
Mar 07, 2024 | 18.20 | 18.26 | 18.18 | 18.26 | 53,941 | +0.09(+0.49%) |
Mar 06, 2024 | 18.15 | 18.20 | 18.10 | 18.17 | 60,982 | +0.08(+0.44%) |
Mar 05, 2024 | 18.04 | 18.12 | 18.04 | 18.09 | 47,088 | +0.02(+0.11%) |
Mar 04, 2024 | 18.04 | 18.09 | 18.04 | 18.07 | 9,060 | +0.02(+0.11%) |
Mar 01, 2024 | 18.00 | 18.08 | 18.00 | 18.05 | 45,183 | +0.04(+0.22%) |
Feb 29, 2024 | 18.05 | 18.07 | 18.01 | 18.01 | 162,863 | -0.04(-0.22%) |
Feb 28, 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 18,339 | +0.00(+0.00%) |
Feb 27, 2024 | 18.07 | 18.08 | 18.05 | 18.05 | 12,339 | -0.04(-0.22%) |
Feb 26, 2024 | 18.04 | 18.09 | 18.04 | 18.09 | 15,788 | +0.07(+0.39%) |
Feb 23, 2024 | 18.03 | 18.05 | 18.02 | 18.02 | 28,904 | -0.01(-0.06%) |
Feb 22, 2024 | 18.05 | 18.05 | 18.00 | 18.03 | 28,031 | +0.00(+0.00%) |
Feb 21, 2024 | 18.04 | 18.04 | 18.00 | 18.03 | 26,399 | +0.01(+0.06%) |
Feb 20, 2024 | 18.02 | 18.05 | 18.01 | 18.02 | 36,415 | +0.06(+0.36%) |
Feb 16, 2024 | 17.90 | 17.98 | 17.90 | 17.95 | 16,089 | -0.01(-0.03%) |
Feb 15, 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 24,993 | +0.07(+0.39%) |
Feb 14, 2024 | 17.87 | 17.89 | 17.86 | 17.89 | 18,167 | +0.05(+0.28%) |
Feb 13, 2024 | 17.89 | 17.89 | 17.84 | 17.84 | 24,814 | -0.15(-0.83%) |
Feb 12, 2024 | 17.95 | 18.00 | 17.95 | 17.99 | 28,442 | +0.03(+0.17%) |
Feb 09, 2024 | 17.95 | 18.00 | 17.95 | 17.96 | 29,825 | -0.01(-0.06%) |
Feb 08, 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 16,569 | -0.04(-0.22%) |
Feb 07, 2024 | 18.03 | 18.03 | 17.98 | 18.01 | 20,269 | +0.02(+0.11%) |
Feb 06, 2024 | 17.95 | 17.99 | 17.92 | 17.99 | 32,638 | +0.06(+0.33%) |
Feb 05, 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 36,597 | -0.07(-0.39%) |
Feb 02, 2024 | 18.07 | 18.07 | 17.99 | 18.00 | 96,344 | -0.16(-0.88%) |
Feb 01, 2024 | 18.11 | 18.18 | 18.07 | 18.16 | 62,495 | +0.09(+0.50%) |
Jan 31, 2024 | 18.14 | 18.18 | 18.05 | 18.07 | 58,333 | -0.04(-0.19%) |
Jan 30, 2024 | 18.10 | 18.11 | 18.07 | 18.11 | 32,278 | +0.04(+0.19%) |
Jan 29, 2024 | 18.02 | 18.08 | 18.02 | 18.07 | 23,826 | +0.00(+0.00%) |
Jan 26, 2024 | 18.08 | 18.12 | 18.07 | 18.07 | 37,898 | +0.01(+0.06%) |
Jan 25, 2024 | 18.07 | 18.09 | 18.04 | 18.06 | 44,975 | -0.04(-0.22%) |
Jan 24, 2024 | 18.19 | 18.20 | 18.10 | 18.10 | 41,280 | +0.06(+0.33%) |
Jan 23, 2024 | 18.05 | 18.07 | 18.02 | 18.04 | 57,595 | -0.06(-0.33%) |
Jan 22, 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 40,658 | +0.00(+0.00%) |
Jan 19, 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 46,638 | +0.04(+0.22%) |
Jan 18, 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 20,988 | -0.04(-0.22%) |
Jan 17, 2024 | 18.10 | 18.10 | 18.03 | 18.10 | 52,933 | +0.02(+0.11%) |
Jan 16, 2024 | 18.09 | 18.14 | 18.08 | 18.08 | 134,269 | -0.16(-0.88%) |
Jan 12, 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 42,080 | -0.02(-0.08%) |
Jan 11, 2024 | 18.21 | 18.28 | 18.20 | 18.25 | 72,136 | -0.01(-0.03%) |
Jan 10, 2024 | 18.20 | 18.27 | 18.20 | 18.26 | 27,595 | +0.04(+0.19%) |
Jan 09, 2024 | 18.27 | 18.27 | 18.21 | 18.23 | 28,120 | -0.04(-0.25%) |
Jan 08, 2024 | 18.27 | 18.31 | 18.26 | 18.27 | 50,510 | +0.02(+0.11%) |
Jan 05, 2024 | 18.27 | 18.33 | 18.22 | 18.25 | 64,340 | +0.03(+0.16%) |
Jan 04, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 74,111 | -0.02(-0.08%) |
Jan 03, 2024 | 18.21 | 18.24 | 18.19 | 18.23 | 57,596 | -0.05(-0.30%) |
Jan 02, 2024 | 18.32 | 18.32 | 18.27 | 18.29 | 225,550 | -0.14(-0.76%) |
Dec 29, 2023 | 18.40 | 18.48 | 18.40 | 18.43 | 77,691 | +0.00(+0.00%) |
Dec 28, 2023 | 18.49 | 18.52 | 18.42 | 18.43 | 39,475 | -0.08(-0.43%) |
Dec 27, 2023 | 18.47 | 18.51 | 18.43 | 18.51 | 102,563 | +0.08(+0.43%) |
Dec 26, 2023 | 18.41 | 18.43 | 18.36 | 18.43 | 74,576 | +0.08(+0.44%) |
Dec 22, 2023 | 18.42 | 18.43 | 18.34 | 18.35 | 56,391 | +0.01(+0.05%) |
Dec 21, 2023 | 18.30 | 18.34 | 18.28 | 18.34 | 43,587 | +0.14(+0.77%) |
Dec 20, 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 81,738 | -0.07(-0.38%) |
Dec 19, 2023 | 18.28 | 18.29 | 18.24 | 18.27 | 90,465 | +0.09(+0.50%) |
Dec 18, 2023 | 18.23 | 18.27 | 18.18 | 18.18 | 145,385 | -0.02(-0.11%) |
Dec 15, 2023 | 18.27 | 18.27 | 18.17 | 18.20 | 97,134 | -0.09(-0.52%) |
Dec 14, 2023 | 18.24 | 18.33 | 18.19 | 18.29 | 371,597 | +0.16(+0.89%) |
Dec 13, 2023 | 18.00 | 18.17 | 17.95 | 18.13 | 102,013 | +0.17(+0.93%) |
Dec 12, 2023 | 17.93 | 17.97 | 17.92 | 17.97 | 29,285 | +0.05(+0.29%) |
Dec 11, 2023 | 17.93 | 17.93 | 17.89 | 17.91 | 48,855 | -0.02(-0.11%) |
Dec 08, 2023 | 17.92 | 17.98 | 17.90 | 17.93 | 138,419 | -0.07(-0.37%) |
Dec 07, 2023 | 17.98 | 18.03 | 17.93 | 18.00 | 48,212 | +0.12(+0.69%) |
Dec 06, 2023 | 17.91 | 17.94 | 17.88 | 17.88 | 61,092 | -0.04(-0.20%) |
Dec 05, 2023 | 17.94 | 17.99 | 17.90 | 17.91 | 64,136 | -0.05(-0.28%) |
Dec 04, 2023 | 17.95 | 18.00 | 17.95 | 17.96 | 57,040 | -0.11(-0.63%) |
Dec 01, 2023 | 17.95 | 18.08 | 17.94 | 18.08 | 289,122 | +0.08(+0.42%) |
Nov 30, 2023 | 18.05 | 18.05 | 17.98 | 18.00 | 72,526 | -0.10(-0.53%) |
Nov 29, 2023 | 18.14 | 18.14 | 18.09 | 18.10 | 90,504 | -0.04(-0.20%) |
Nov 28, 2023 | 18.11 | 18.14 | 18.08 | 18.13 | 108,312 | +0.09(+0.48%) |
Nov 27, 2023 | 18.04 | 18.05 | 18.00 | 18.05 | 60,184 | +0.04(+0.20%) |
Nov 24, 2023 | 17.96 | 18.01 | 17.96 | 18.01 | 27,295 | +0.09(+0.52%) |
Nov 22, 2023 | 17.94 | 17.94 | 17.87 | 17.91 | 71,163 | -0.06(-0.32%) |
Nov 21, 2023 | 18.02 | 18.04 | 17.95 | 17.97 | 82,292 | -0.03(-0.16%) |
Nov 20, 2023 | 17.96 | 18.01 | 17.95 | 18.00 | 169,405 | +0.08(+0.42%) |
Nov 17, 2023 | 17.88 | 17.93 | 17.86 | 17.92 | 92,018 | +0.10(+0.54%) |
Nov 16, 2023 | 17.85 | 17.88 | 17.82 | 17.83 | 38,054 | +0.02(+0.10%) |
Nov 15, 2023 | 17.82 | 17.86 | 17.81 | 17.81 | 56,817 | -0.08(-0.42%) |
Nov 14, 2023 | 17.76 | 17.90 | 17.75 | 17.89 | 120,121 | +0.28(+1.62%) |
Nov 13, 2023 | 17.57 | 17.62 | 17.57 | 17.60 | 53,573 | +0.03(+0.16%) |
Nov 10, 2023 | 17.56 | 17.58 | 17.55 | 17.57 | 51,672 | +0.02(+0.11%) |
Nov 09, 2023 | 17.63 | 17.65 | 17.54 | 17.55 | 78,159 | -0.06(-0.32%) |
Nov 08, 2023 | 17.58 | 17.64 | 17.58 | 17.61 | 77,101 | -0.02(-0.11%) |
Nov 07, 2023 | 17.62 | 17.64 | 17.58 | 17.63 | 83,568 | -0.03(-0.16%) |
Nov 06, 2023 | 17.69 | 17.71 | 17.66 | 17.66 | 185,295 | -0.04(-0.21%) |
Nov 03, 2023 | 17.67 | 17.71 | 17.63 | 17.70 | 94,123 | +0.20(+1.13%) |
Nov 02, 2023 | 17.51 | 17.54 | 17.48 | 17.50 | 27,266 | +0.11(+0.61%) |
Nov 01, 2023 | 17.35 | 17.44 | 17.33 | 17.39 | 45,293 | -0.04(-0.22%) |
Oct 31, 2023 | 17.46 | 17.47 | 17.38 | 17.43 | 63,769 | -0.07(-0.42%) |
Oct 30, 2023 | 17.50 | 17.52 | 17.48 | 17.50 | 43,641 | +0.07(+0.40%) |
Oct 27, 2023 | 17.43 | 17.47 | 17.41 | 17.43 | 21,649 | +0.05(+0.30%) |
Oct 26, 2023 | 17.40 | 17.41 | 17.35 | 17.38 | 48,736 | -0.05(-0.27%) |
Oct 25, 2023 | 17.47 | 17.47 | 17.41 | 17.43 | 27,802 | -0.05(-0.27%) |
Oct 24, 2023 | 17.53 | 17.53 | 17.46 | 17.48 | 37,793 | -0.10(-0.57%) |
Oct 23, 2023 | 17.48 | 17.59 | 17.47 | 17.58 | 44,788 | +0.12(+0.68%) |
Oct 20, 2023 | 17.45 | 17.48 | 17.45 | 17.46 | 22,165 | -0.00(-0.03%) |
Oct 19, 2023 | 17.43 | 17.50 | 17.43 | 17.46 | 32,671 | +0.08(+0.46%) |
Oct 18, 2023 | 17.45 | 17.45 | 17.38 | 17.38 | 37,862 | -0.09(-0.54%) |
Oct 17, 2023 | 17.46 | 17.50 | 17.39 | 17.48 | 56,115 | +0.03(+0.16%) |
Oct 16, 2023 | 17.43 | 17.47 | 17.41 | 17.45 | 22,888 | +0.07(+0.38%) |
Oct 13, 2023 | 17.40 | 17.40 | 17.36 | 17.38 | 55,472 | -0.00(-0.03%) |
Oct 12, 2023 | 17.47 | 17.48 | 17.38 | 17.39 | 114,684 | -0.14(-0.79%) |
Oct 11, 2023 | 17.56 | 17.57 | 17.49 | 17.52 | 89,622 | -0.02(-0.11%) |
Oct 10, 2023 | 17.51 | 17.54 | 17.48 | 17.54 | 109,209 | +0.08(+0.44%) |
Oct 09, 2023 | 17.42 | 17.49 | 17.42 | 17.47 | 66,056 | -0.01(-0.05%) |
Oct 06, 2023 | 17.38 | 17.50 | 17.35 | 17.48 | 86,592 | +0.05(+0.30%) |
Oct 05, 2023 | 17.37 | 17.43 | 17.36 | 17.43 | 55,589 | +0.06(+0.36%) |
Oct 04, 2023 | 17.38 | 17.38 | 17.31 | 17.36 | 92,482 | +0.05(+0.27%) |
Oct 03, 2023 | 17.28 | 17.33 | 17.25 | 17.32 | 83,404 | +0.00(+0.03%) |