Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.65 | 19.74 | 19.65 | 19.74 | 1,400 | +0.08(+0.41%) |
May 21, 2024 | 20.00 | 20.00 | 19.60 | 19.66 | 4,415 | -0.04(-0.20%) |
May 16, 2024 | 19.70 | 0 | -0.10(-0.51%) | |||
May 15, 2024 | 19.90 | 19.90 | 19.78 | 19.80 | 1,325 | -0.10(-0.50%) |
May 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 112 | +0.00(+0.00%) |
May 13, 2024 | 19.94 | 20.00 | 19.90 | 19.90 | 2,187 | +0.00(+0.00%) |
May 10, 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 29,100 | -0.07(-0.35%) |
May 09, 2024 | 20.00 | 20.00 | 19.95 | 19.97 | 4,100 | -0.03(-0.15%) |
May 08, 2024 | 20.00 | 20.00 | 19.96 | 20.00 | 3,994 | +0.00(+0.00%) |
May 07, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 45,100 | +0.00(+0.00%) |
May 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 379 | +0.00(+0.00%) |
May 03, 2024 | 20.00 | 20.02 | 20.00 | 20.00 | 3,100 | +0.00(+0.00%) |
May 02, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 1,586 | +0.28(+1.42%) |
May 01, 2024 | 19.72 | 19.75 | 19.66 | 19.72 | 7,611 | -0.25(-1.25%) |
Apr 30, 2024 | 19.41 | 19.97 | 19.41 | 19.97 | 3,858 | -0.01(-0.05%) |
Apr 29, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 300 | +0.29(+1.47%) |
Apr 26, 2024 | 19.73 | 19.73 | 19.61 | 19.69 | 5,400 | -0.04(-0.20%) |
Apr 25, 2024 | 19.73 | 19.74 | 19.73 | 19.73 | 933 | +0.08(+0.41%) |
Apr 24, 2024 | 19.74 | 19.74 | 19.65 | 19.65 | 4,293 | -0.08(-0.41%) |
Apr 23, 2024 | 19.81 | 19.81 | 19.73 | 19.73 | 1,800 | -0.11(-0.55%) |
Apr 22, 2024 | 19.85 | 19.85 | 19.72 | 19.84 | 10,093 | -0.16(-0.80%) |
Apr 19, 2024 | 20.00 | 20.19 | 19.93 | 20.00 | 175,881 | +0.00(+0.00%) |
Apr 18, 2024 | 20.01 | 20.13 | 20.00 | 20.00 | 12,800 | -0.16(-0.79%) |
Apr 17, 2024 | 20.00 | 20.16 | 20.00 | 20.16 | 800 | +0.16(+0.80%) |
Apr 16, 2024 | 20.01 | 20.03 | 19.99 | 20.00 | 4,200 | -0.19(-0.94%) |
Apr 15, 2024 | 20.35 | 20.35 | 20.06 | 20.19 | 5,063 | -0.09(-0.44%) |
Apr 12, 2024 | 20.18 | 20.31 | 20.18 | 20.28 | 4,954 | -0.15(-0.73%) |
Apr 10, 2024 | 20.43 | 0 | +0.18(+0.89%) | |||
Apr 09, 2024 | 20.29 | 20.29 | 20.25 | 20.25 | 3,100 | +0.00(+0.00%) |
Apr 08, 2024 | 20.08 | 20.32 | 20.08 | 20.25 | 16,198 | +0.09(+0.45%) |
Apr 04, 2024 | 20.16 | 0 | +0.11(+0.55%) | |||
Apr 03, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 1,200 | +0.02(+0.10%) |
Apr 02, 2024 | 20.15 | 20.15 | 20.03 | 20.03 | 6,990 | -0.12(-0.60%) |
Apr 01, 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 500 | -0.04(-0.20%) |
Mar 28, 2024 | 20.19 | 0 | +0.04(+0.20%) | |||
Mar 27, 2024 | 20.18 | 20.19 | 20.15 | 20.15 | 21,200 | -0.05(-0.25%) |
Mar 26, 2024 | 20.19 | 20.25 | 20.19 | 20.20 | 7,734 | -0.17(-0.83%) |
Mar 22, 2024 | 20.37 | 0 | +0.12(+0.59%) | |||
Mar 21, 2024 | 20.40 | 20.45 | 20.23 | 20.25 | 107,200 | -0.09(-0.44%) |
Mar 20, 2024 | 20.23 | 20.34 | 20.23 | 20.34 | 1,330 | +0.00(+0.00%) |
Mar 19, 2024 | 20.32 | 20.40 | 20.32 | 20.34 | 3,296 | -0.01(-0.05%) |
Mar 18, 2024 | 20.12 | 20.35 | 20.12 | 20.35 | 6,420 | +0.22(+1.09%) |
Mar 15, 2024 | 19.83 | 20.13 | 19.83 | 20.13 | 11,990 | +0.37(+1.87%) |
Mar 14, 2024 | 19.70 | 19.83 | 19.70 | 19.76 | 3,000 | +0.10(+0.51%) |
Mar 13, 2024 | 19.60 | 19.80 | 19.60 | 19.66 | 1,522 | -0.17(-0.86%) |
Mar 12, 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 3,800 | +0.23(+1.17%) |
Mar 11, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 195 | -0.09(-0.46%) |
Mar 08, 2024 | 19.78 | 19.78 | 19.69 | 19.69 | 6,000 | +0.02(+0.10%) |
Mar 07, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 100 | +0.13(+0.67%) |
Mar 06, 2024 | 19.41 | 19.54 | 19.41 | 19.54 | 1,500 | +0.14(+0.72%) |
Mar 05, 2024 | 19.54 | 19.54 | 19.40 | 19.40 | 2,500 | -0.09(-0.46%) |
Mar 04, 2024 | 19.55 | 19.55 | 19.49 | 19.49 | 1,024 | -0.06(-0.31%) |
Feb 29, 2024 | 19.55 | 61 | +0.06(+0.31%) | |||
Feb 28, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 600 | -0.01(-0.05%) |
Feb 27, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | +0.00(+0.00%) |
Feb 23, 2024 | 19.50 | 0 | +0.14(+0.72%) | |||
Feb 22, 2024 | 19.37 | 19.37 | 19.36 | 19.36 | 1,200 | -0.24(-1.22%) |
Feb 21, 2024 | 19.70 | 19.70 | 19.53 | 19.60 | 3,175 | +0.00(+0.00%) |
Feb 20, 2024 | 19.30 | 19.61 | 19.30 | 19.60 | 7,101 | +0.25(+1.29%) |
Feb 16, 2024 | 19.35 | 0 | -0.53(-2.67%) | |||
Feb 15, 2024 | 19.50 | 19.88 | 19.50 | 19.88 | 1,285 | +0.38(+1.95%) |
Feb 14, 2024 | 19.50 | 19.50 | 19.48 | 19.50 | 6,550 | +0.00(+0.00%) |
Feb 13, 2024 | 19.51 | 19.51 | 19.49 | 19.50 | 3,700 | -0.05(-0.26%) |
Feb 12, 2024 | 19.50 | 19.55 | 19.46 | 19.55 | 26,000 | +0.09(+0.46%) |
Feb 09, 2024 | 19.40 | 19.46 | 19.40 | 19.46 | 3,800 | -0.05(-0.26%) |
Feb 08, 2024 | 19.50 | 19.51 | 19.50 | 19.51 | 3,828 | -0.07(-0.36%) |
Feb 07, 2024 | 19.44 | 19.61 | 19.44 | 19.58 | 15,562 | -0.27(-1.36%) |
Feb 06, 2024 | 19.99 | 20.00 | 19.69 | 19.85 | 4,972 | -0.14(-0.70%) |
Feb 05, 2024 | 19.80 | 20.14 | 19.79 | 19.99 | 25,478 | +0.25(+1.27%) |
Feb 02, 2024 | 19.64 | 19.85 | 19.64 | 19.74 | 21,207 | +0.04(+0.20%) |
Feb 01, 2024 | 19.50 | 19.76 | 19.48 | 19.70 | 27,811 | +0.05(+0.25%) |
Jan 31, 2024 | 19.55 | 19.65 | 19.50 | 19.65 | 75,900 | -0.17(-0.86%) |
Jan 30, 2024 | 19.87 | 19.95 | 19.82 | 19.82 | 81,860 | -0.05(-0.25%) |
Jan 29, 2024 | 19.95 | 19.95 | 19.87 | 19.87 | 26,000 | +0.02(+0.10%) |
Jan 26, 2024 | 19.89 | 19.89 | 19.85 | 19.85 | 1,000 | -0.04(-0.20%) |
Jan 25, 2024 | 19.76 | 19.89 | 19.76 | 19.89 | 700 | +0.01(+0.05%) |
Jan 24, 2024 | 19.88 | 19.88 | 19.86 | 19.88 | 1,408 | +0.19(+0.96%) |
Jan 23, 2024 | 19.45 | 19.69 | 19.44 | 19.69 | 7,900 | +0.19(+0.97%) |
Jan 22, 2024 | 19.25 | 19.50 | 19.25 | 19.50 | 1,500 | +0.25(+1.30%) |
Jan 19, 2024 | 19.02 | 19.25 | 19.02 | 19.25 | 771 | +0.24(+1.26%) |
Jan 18, 2024 | 19.02 | 19.02 | 19.01 | 19.01 | 1,783 | +0.09(+0.48%) |
Jan 17, 2024 | 18.90 | 18.92 | 18.90 | 18.92 | 1,527 | +0.01(+0.05%) |
Jan 16, 2024 | 18.70 | 18.91 | 18.65 | 18.91 | 900 | +0.20(+1.07%) |
Jan 15, 2024 | 18.65 | 18.85 | 18.52 | 18.71 | 7,950 | +0.22(+1.19%) |
Jan 12, 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 10,800 | +0.09(+0.49%) |
Jan 11, 2024 | 18.55 | 18.60 | 18.40 | 18.40 | 3,050 | -0.09(-0.49%) |
Jan 10, 2024 | 18.50 | 18.60 | 18.49 | 18.49 | 3,047 | +0.09(+0.49%) |
Jan 09, 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 7,310 | +0.00(+0.00%) |
Jan 08, 2024 | 18.35 | 18.55 | 18.15 | 18.40 | 1,450 | +0.15(+0.82%) |
Jan 05, 2024 | 18.24 | 18.25 | 18.24 | 18.25 | 1,400 | +0.15(+0.83%) |
Jan 04, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 1,100 | -0.07(-0.39%) |
Jan 03, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 30,500 | +0.17(+0.94%) |
Jan 02, 2024 | 17.62 | 18.00 | 17.62 | 18.00 | 3,150 | +0.43(+2.45%) |
Dec 29, 2023 | 17.57 | 0 | -0.01(-0.06%) | |||
Dec 28, 2023 | 17.68 | 17.68 | 17.58 | 17.58 | 1,200 | -0.17(-0.96%) |
Dec 27, 2023 | 17.56 | 17.77 | 17.56 | 17.75 | 1,210 | -0.03(-0.17%) |
Dec 22, 2023 | 17.78 | 0 | +0.10(+0.57%) | |||
Dec 21, 2023 | 17.66 | 17.78 | 17.66 | 17.68 | 500 | -0.07(-0.39%) |
Dec 20, 2023 | 17.86 | 17.88 | 17.75 | 17.75 | 2,900 | +0.18(+1.02%) |
Dec 19, 2023 | 17.79 | 17.80 | 17.57 | 17.57 | 4,692 | -0.08(-0.45%) |
Dec 18, 2023 | 17.80 | 17.80 | 17.65 | 17.65 | 2,400 | -0.25(-1.40%) |
Dec 15, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.04(-0.22%) |
Dec 14, 2023 | 17.57 | 17.94 | 17.57 | 17.94 | 2,400 | +0.55(+3.16%) |
Dec 13, 2023 | 17.53 | 17.88 | 17.38 | 17.39 | 5,299 | -0.31(-1.75%) |
Dec 12, 2023 | 17.95 | 17.95 | 17.70 | 17.70 | 300 | -0.08(-0.45%) |
Dec 11, 2023 | 17.71 | 17.83 | 17.55 | 17.78 | 5,073 | -0.06(-0.34%) |
Dec 08, 2023 | 17.91 | 17.91 | 17.83 | 17.84 | 3,200 | -0.12(-0.67%) |
Dec 07, 2023 | 18.08 | 18.16 | 17.94 | 17.96 | 3,950 | -0.34(-1.86%) |
Dec 06, 2023 | 18.31 | 18.70 | 18.20 | 18.30 | 7,668 | +0.00(+0.00%) |
Dec 05, 2023 | 18.79 | 18.79 | 18.30 | 18.30 | 1,243 | -0.20(-1.08%) |
Dec 04, 2023 | 18.70 | 18.76 | 18.32 | 18.50 | 3,435 | +0.30(+1.65%) |
Dec 01, 2023 | 18.50 | 18.70 | 18.20 | 18.20 | 1,487 | -0.25(-1.36%) |
Nov 30, 2023 | 18.45 | 18.45 | 18.36 | 18.45 | 600 | +0.15(+0.82%) |
Nov 29, 2023 | 18.45 | 18.45 | 18.30 | 18.30 | 2,400 | +0.00(+0.00%) |
Nov 28, 2023 | 18.72 | 18.72 | 18.30 | 18.30 | 1,000 | -0.22(-1.19%) |
Nov 27, 2023 | 18.19 | 18.52 | 18.19 | 18.52 | 11,803 | +0.32(+1.76%) |
Nov 24, 2023 | 18.15 | 18.25 | 18.15 | 18.20 | 1,500 | -0.02(-0.11%) |
Nov 23, 2023 | 18.26 | 18.26 | 17.88 | 18.22 | 1,369 | +0.59(+3.35%) |
Nov 22, 2023 | 17.54 | 18.16 | 17.54 | 17.63 | 6,483 | +0.11(+0.63%) |
Nov 21, 2023 | 17.50 | 17.52 | 17.45 | 17.52 | 2,878 | +0.09(+0.52%) |
Nov 20, 2023 | 17.47 | 17.47 | 17.41 | 17.43 | 1,637 | -0.04(-0.23%) |
Nov 17, 2023 | 17.29 | 17.48 | 17.27 | 17.47 | 3,950 | -0.03(-0.17%) |
Nov 16, 2023 | 17.40 | 17.50 | 17.30 | 17.50 | 3,825 | +0.15(+0.86%) |
Nov 15, 2023 | 17.45 | 17.45 | 17.35 | 17.35 | 1,130 | -0.10(-0.57%) |
Nov 14, 2023 | 17.41 | 17.45 | 17.33 | 17.45 | 730 | +0.15(+0.87%) |
Nov 13, 2023 | 17.40 | 17.40 | 17.15 | 17.30 | 3,333 | -0.38(-2.15%) |
Nov 10, 2023 | 17.14 | 17.68 | 17.14 | 17.68 | 500 | +0.54(+3.15%) |
Nov 09, 2023 | 17.31 | 17.35 | 17.14 | 17.14 | 5,400 | -0.06(-0.35%) |
Nov 08, 2023 | 17.35 | 17.35 | 17.20 | 17.20 | 7,023 | -0.35(-1.99%) |
Nov 07, 2023 | 17.40 | 17.55 | 17.40 | 17.55 | 700 | +0.18(+1.04%) |
Nov 06, 2023 | 17.50 | 17.60 | 17.37 | 17.37 | 12,300 | -0.17(-0.97%) |
Nov 03, 2023 | 17.42 | 17.58 | 17.42 | 17.54 | 2,818 | +0.10(+0.57%) |
Nov 02, 2023 | 17.11 | 17.44 | 17.10 | 17.44 | 8,375 | +0.54(+3.20%) |
Nov 01, 2023 | 16.92 | 17.00 | 16.86 | 16.90 | 2,775 | -0.16(-0.94%) |
Oct 31, 2023 | 16.85 | 17.06 | 16.85 | 17.06 | 8,980 | +0.00(+0.00%) |
Oct 30, 2023 | 16.96 | 17.06 | 16.95 | 17.06 | 700 | +0.16(+0.95%) |
Oct 27, 2023 | 17.01 | 17.01 | 16.90 | 16.90 | 2,843 | -0.05(-0.29%) |
Oct 26, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 3,058 | +0.00(+0.00%) |
Oct 25, 2023 | 17.00 | 17.00 | 16.95 | 16.95 | 3,300 | +0.09(+0.53%) |
Oct 24, 2023 | 16.95 | 16.95 | 16.85 | 16.86 | 2,074 | +0.01(+0.06%) |
Oct 23, 2023 | 17.10 | 17.10 | 16.85 | 16.85 | 3,119 | -0.10(-0.59%) |
Oct 20, 2023 | 17.06 | 17.06 | 16.95 | 16.95 | 1,061 | -0.18(-1.05%) |
Oct 19, 2023 | 17.17 | 17.17 | 17.13 | 17.13 | 1,983 | +0.23(+1.36%) |
Oct 18, 2023 | 17.30 | 17.30 | 16.90 | 16.90 | 6,416 | -0.30(-1.74%) |
Oct 17, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 1,818 | -0.05(-0.29%) |
Oct 16, 2023 | 17.06 | 17.25 | 17.06 | 17.25 | 1,632 | +0.07(+0.41%) |
Oct 13, 2023 | 17.07 | 17.18 | 17.01 | 17.18 | 4,463 | +0.09(+0.53%) |
Oct 12, 2023 | 17.21 | 17.22 | 17.05 | 17.09 | 1,700 | -0.16(-0.93%) |
Oct 11, 2023 | 17.30 | 17.30 | 17.25 | 17.25 | 2,000 | +0.00(+0.00%) |
Oct 10, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 1,000 | -0.03(-0.17%) |
Oct 06, 2023 | 17.28 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 17.34 | 17.37 | 17.24 | 17.28 | 8,391 | -0.09(-0.52%) |
Oct 04, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 211 | -0.40(-2.25%) |
Oct 03, 2023 | 17.60 | 17.77 | 17.51 | 17.77 | 3,545 | -0.02(-0.11%) |