Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 18.12 | 18.13 | 18.09 | 18.10 | 37,091 | -0.04(-0.22%) |
May 15, 2024 | 18.11 | 18.14 | 18.09 | 18.14 | 55,413 | +0.10(+0.55%) |
May 14, 2024 | 18.04 | 18.04 | 18.01 | 18.04 | 107,576 | +0.03(+0.17%) |
May 13, 2024 | 18.03 | 18.03 | 17.99 | 18.01 | 109,559 | +0.00(+0.00%) |
May 10, 2024 | 18.04 | 18.04 | 17.98 | 18.01 | 68,860 | -0.03(-0.17%) |
May 09, 2024 | 18.03 | 18.04 | 18.00 | 18.04 | 62,530 | +0.01(+0.06%) |
May 08, 2024 | 18.03 | 18.04 | 18.01 | 18.03 | 134,799 | -0.03(-0.17%) |
May 07, 2024 | 18.08 | 18.09 | 18.03 | 18.06 | 175,568 | -0.01(-0.06%) |
May 06, 2024 | 18.05 | 18.07 | 18.03 | 18.07 | 172,788 | +0.05(+0.28%) |
May 03, 2024 | 18.04 | 18.04 | 18.00 | 18.02 | 64,037 | +0.10(+0.56%) |
May 02, 2024 | 17.87 | 17.94 | 17.85 | 17.92 | 234,527 | +0.08(+0.45%) |
May 01, 2024 | 17.77 | 17.90 | 17.77 | 17.84 | 147,405 | +0.06(+0.34%) |
Apr 30, 2024 | 17.82 | 17.84 | 17.77 | 17.78 | 123,999 | -0.09(-0.50%) |
Apr 29, 2024 | 17.86 | 17.87 | 17.84 | 17.87 | 143,270 | +0.05(+0.28%) |
Apr 26, 2024 | 17.80 | 17.82 | 17.80 | 17.82 | 207,880 | +0.07(+0.39%) |
Apr 25, 2024 | 17.71 | 17.76 | 17.68 | 17.75 | 89,931 | -0.06(-0.34%) |
Apr 24, 2024 | 17.84 | 17.84 | 17.77 | 17.81 | 136,145 | -0.04(-0.22%) |
Apr 23, 2024 | 17.79 | 17.85 | 17.78 | 17.85 | 158,959 | +0.08(+0.45%) |
Apr 22, 2024 | 17.72 | 17.79 | 17.72 | 17.77 | 172,139 | +0.08(+0.44%) |
Apr 19, 2024 | 17.68 | 17.74 | 17.68 | 17.69 | 747,469 | +0.01(+0.06%) |
Apr 18, 2024 | 17.65 | 17.70 | 17.64 | 17.68 | 769,247 | +0.00(+0.00%) |
Apr 17, 2024 | 17.69 | 17.73 | 17.65 | 17.68 | 228,095 | +0.02(+0.11%) |
Apr 16, 2024 | 17.68 | 17.68 | 17.64 | 17.66 | 252,228 | -0.05(-0.28%) |
Apr 15, 2024 | 17.78 | 17.79 | 17.68 | 17.71 | 42,501 | -0.10(-0.56%) |
Apr 12, 2024 | 17.80 | 17.81 | 17.78 | 17.81 | 46,019 | +0.01(+0.06%) |
Apr 11, 2024 | 17.82 | 17.82 | 17.76 | 17.80 | 308,642 | -0.01(-0.06%) |
Apr 10, 2024 | 17.85 | 17.86 | 17.78 | 17.81 | 84,455 | -0.16(-0.89%) |
Apr 09, 2024 | 17.95 | 17.97 | 17.94 | 17.97 | 85,381 | +0.03(+0.17%) |
Apr 08, 2024 | 17.90 | 17.94 | 17.90 | 17.94 | 151,776 | +0.04(+0.22%) |
Apr 05, 2024 | 17.90 | 17.93 | 17.89 | 17.90 | 2,118,018 | -0.03(-0.17%) |
Apr 04, 2024 | 17.97 | 17.98 | 17.90 | 17.93 | 105,792 | +0.00(+0.00%) |
Apr 03, 2024 | 17.89 | 17.95 | 17.89 | 17.93 | 764,109 | -0.01(-0.06%) |
Apr 02, 2024 | 17.91 | 17.94 | 17.89 | 17.94 | 145,989 | -0.02(-0.11%) |
Apr 01, 2024 | 18.04 | 18.04 | 17.93 | 17.96 | 79,415 | -0.09(-0.50%) |
Mar 28, 2024 | 18.04 | 18.07 | 18.03 | 18.05 | 69,352 | -0.01(-0.06%) |
Mar 27, 2024 | 18.03 | 18.07 | 18.02 | 18.06 | 51,216 | +0.05(+0.28%) |
Mar 26, 2024 | 18.02 | 18.02 | 18.00 | 18.01 | 64,068 | -0.02(-0.11%) |
Mar 25, 2024 | 18.01 | 18.03 | 18.01 | 18.03 | 78,309 | -0.01(-0.05%) |
Mar 22, 2024 | 18.07 | 18.07 | 18.02 | 18.04 | 91,860 | +0.00(+0.00%) |
Mar 21, 2024 | 18.05 | 18.05 | 18.03 | 18.04 | 109,319 | +0.01(+0.05%) |
Mar 20, 2024 | 17.96 | 18.03 | 17.95 | 18.03 | 93,115 | +0.09(+0.50%) |
Mar 19, 2024 | 17.89 | 17.96 | 17.89 | 17.94 | 47,737 | +0.04(+0.22%) |
Mar 18, 2024 | 17.90 | 17.91 | 17.88 | 17.90 | 118,373 | +0.04(+0.21%) |
Mar 15, 2024 | 17.85 | 17.89 | 17.85 | 17.86 | 49,862 | +0.01(+0.06%) |
Mar 14, 2024 | 17.93 | 17.93 | 17.85 | 17.85 | 192,030 | -0.09(-0.50%) |
Mar 13, 2024 | 17.92 | 17.99 | 17.90 | 17.94 | 372,233 | +0.02(+0.11%) |
Mar 12, 2024 | 17.95 | 17.96 | 17.92 | 17.92 | 130,672 | -0.01(-0.06%) |
Mar 11, 2024 | 17.94 | 17.95 | 17.92 | 17.93 | 74,897 | -0.01(-0.06%) |
Mar 08, 2024 | 17.95 | 18.00 | 17.94 | 17.94 | 72,800 | +0.02(+0.11%) |
Mar 07, 2024 | 17.94 | 17.96 | 17.92 | 17.92 | 66,182 | +0.02(+0.11%) |
Mar 06, 2024 | 17.92 | 17.94 | 17.90 | 17.90 | 46,867 | +0.03(+0.17%) |
Mar 05, 2024 | 17.91 | 17.92 | 17.87 | 17.87 | 131,636 | -0.01(-0.06%) |
Mar 04, 2024 | 17.89 | 17.90 | 17.86 | 17.88 | 153,245 | +0.00(+0.00%) |
Mar 01, 2024 | 17.84 | 17.89 | 17.82 | 17.88 | 128,749 | +0.06(+0.33%) |
Feb 29, 2024 | 17.83 | 17.87 | 17.81 | 17.82 | 417,695 | +0.01(+0.06%) |
Feb 28, 2024 | 17.81 | 17.83 | 17.79 | 17.81 | 117,201 | -0.01(-0.06%) |
Feb 27, 2024 | 17.80 | 17.82 | 17.78 | 17.82 | 269,660 | +0.03(+0.17%) |
Feb 26, 2024 | 17.84 | 17.86 | 17.79 | 17.79 | 54,991 | -0.08(-0.44%) |
Feb 23, 2024 | 17.85 | 17.87 | 17.85 | 17.87 | 103,023 | +0.04(+0.22%) |
Feb 22, 2024 | 17.84 | 17.85 | 17.81 | 17.83 | 387,878 | +0.02(+0.11%) |
Feb 21, 2024 | 17.82 | 17.82 | 17.78 | 17.81 | 216,076 | -0.02(-0.11%) |
Feb 20, 2024 | 17.77 | 17.83 | 17.76 | 17.83 | 96,102 | +0.04(+0.24%) |
Feb 16, 2024 | 17.78 | 17.80 | 17.76 | 17.79 | 201,957 | -0.03(-0.17%) |
Feb 15, 2024 | 17.83 | 17.84 | 17.80 | 17.82 | 111,942 | +0.03(+0.17%) |
Feb 14, 2024 | 17.77 | 17.79 | 17.75 | 17.79 | 183,851 | +0.06(+0.33%) |
Feb 13, 2024 | 17.72 | 17.77 | 17.70 | 17.73 | 142,432 | -0.12(-0.66%) |
Feb 12, 2024 | 17.86 | 17.89 | 17.83 | 17.85 | 124,335 | -0.04(-0.22%) |
Feb 09, 2024 | 17.85 | 17.89 | 17.83 | 17.89 | 697,377 | +0.04(+0.22%) |
Feb 08, 2024 | 17.84 | 17.86 | 17.83 | 17.85 | 78,165 | -0.02(-0.11%) |
Feb 07, 2024 | 17.85 | 17.87 | 17.82 | 17.87 | 47,413 | +0.02(+0.11%) |
Feb 06, 2024 | 17.78 | 17.85 | 17.78 | 17.85 | 105,682 | +0.09(+0.50%) |
Feb 05, 2024 | 17.82 | 17.82 | 17.75 | 17.76 | 70,050 | -0.09(-0.50%) |
Feb 02, 2024 | 17.85 | 17.89 | 17.84 | 17.85 | 59,366 | -0.11(-0.60%) |
Feb 01, 2024 | 17.89 | 17.96 | 17.88 | 17.96 | 95,497 | +0.11(+0.61%) |
Jan 31, 2024 | 17.90 | 17.92 | 17.85 | 17.85 | 289,753 | -0.02(-0.11%) |
Jan 30, 2024 | 17.89 | 17.90 | 17.83 | 17.87 | 129,135 | -0.02(-0.11%) |
Jan 29, 2024 | 17.89 | 17.89 | 17.84 | 17.89 | 425,345 | +0.02(+0.11%) |
Jan 26, 2024 | 17.87 | 17.88 | 17.84 | 17.87 | 47,919 | +0.00(+0.00%) |
Jan 25, 2024 | 17.81 | 17.87 | 17.81 | 17.87 | 89,667 | +0.10(+0.56%) |
Jan 24, 2024 | 17.85 | 17.85 | 17.76 | 17.77 | 78,755 | -0.02(-0.11%) |
Jan 23, 2024 | 17.78 | 17.79 | 17.74 | 17.79 | 194,971 | +0.00(+0.00%) |
Jan 22, 2024 | 17.81 | 17.82 | 17.78 | 17.79 | 112,087 | +0.03(+0.18%) |
Jan 19, 2024 | 17.75 | 17.77 | 17.70 | 17.76 | 273,159 | +0.00(+0.00%) |
Jan 18, 2024 | 17.76 | 17.77 | 17.73 | 17.76 | 168,547 | -0.01(-0.06%) |
Jan 17, 2024 | 17.78 | 17.78 | 17.72 | 17.77 | 93,936 | -0.06(-0.33%) |
Jan 16, 2024 | 17.85 | 17.88 | 17.80 | 17.83 | 72,101 | -0.07(-0.38%) |
Jan 12, 2024 | 17.93 | 17.94 | 17.89 | 17.90 | 53,123 | +0.04(+0.22%) |
Jan 11, 2024 | 17.83 | 17.87 | 17.79 | 17.86 | 65,661 | +0.05(+0.28%) |
Jan 10, 2024 | 17.80 | 17.84 | 17.79 | 17.81 | 56,875 | +0.03(+0.17%) |
Jan 09, 2024 | 17.71 | 17.80 | 17.71 | 17.78 | 108,713 | +0.04(+0.22%) |
Jan 08, 2024 | 17.68 | 17.76 | 17.68 | 17.74 | 249,934 | +0.06(+0.33%) |
Jan 05, 2024 | 17.67 | 17.74 | 17.66 | 17.68 | 37,552 | +0.01(+0.06%) |
Jan 04, 2024 | 17.70 | 17.71 | 17.67 | 17.67 | 94,366 | -0.05(-0.28%) |
Jan 03, 2024 | 17.64 | 17.75 | 17.64 | 17.72 | 144,431 | -0.05(-0.28%) |