Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.55 | 17.58 | 17.48 | 17.58 | 96,449 | +0.07(+0.40%) |
May 16, 2024 | 17.53 | 17.55 | 17.48 | 17.51 | 153,234 | +0.00(+0.00%) |
May 15, 2024 | 17.55 | 17.58 | 17.48 | 17.51 | 133,911 | +0.04(+0.23%) |
May 14, 2024 | 17.42 | 17.48 | 17.40 | 17.47 | 96,862 | +0.07(+0.40%) |
May 13, 2024 | 17.46 | 17.51 | 17.37 | 17.40 | 178,758 | -0.01(-0.06%) |
May 10, 2024 | 17.55 | 17.55 | 17.37 | 17.41 | 174,842 | -0.10(-0.57%) |
May 09, 2024 | 17.32 | 17.51 | 17.32 | 17.51 | 180,784 | +0.20(+1.16%) |
May 08, 2024 | 17.23 | 17.32 | 17.20 | 17.31 | 87,160 | +0.04(+0.23%) |
May 07, 2024 | 17.23 | 17.35 | 17.23 | 17.27 | 197,568 | +0.04(+0.23%) |
May 06, 2024 | 17.20 | 17.24 | 17.17 | 17.23 | 168,577 | +0.11(+0.64%) |
May 03, 2024 | 17.21 | 17.21 | 17.03 | 17.12 | 132,343 | -0.00(-0.01%) |
May 02, 2024 | 17.08 | 17.14 | 17.03 | 17.12 | 78,046 | +0.11(+0.64%) |
May 01, 2024 | 17.00 | 17.17 | 16.96 | 17.01 | 119,158 | +0.00(+0.00%) |
Apr 30, 2024 | 17.13 | 17.13 | 17.01 | 17.01 | 103,346 | -0.17(-0.98%) |
Apr 29, 2024 | 17.10 | 17.20 | 17.07 | 17.18 | 181,310 | +0.14(+0.82%) |
Apr 26, 2024 | 17.03 | 17.10 | 17.03 | 17.04 | 82,611 | +0.03(+0.18%) |
Apr 25, 2024 | 17.03 | 17.09 | 16.95 | 17.01 | 148,116 | -0.13(-0.75%) |
Apr 24, 2024 | 17.01 | 17.14 | 16.97 | 17.14 | 104,575 | +0.11(+0.64%) |
Apr 23, 2024 | 16.91 | 17.09 | 16.91 | 17.03 | 88,204 | +0.11(+0.65%) |
Apr 22, 2024 | 16.87 | 17.00 | 16.80 | 16.92 | 147,121 | +0.08(+0.47%) |
Apr 19, 2024 | 16.57 | 16.85 | 16.57 | 16.84 | 113,847 | +0.29(+1.74%) |
Apr 18, 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 193,122 | +0.06(+0.36%) |
Apr 17, 2024 | 16.50 | 16.59 | 16.46 | 16.50 | 133,743 | +0.05(+0.30%) |
Apr 16, 2024 | 16.55 | 16.58 | 16.38 | 16.45 | 134,442 | -0.12(-0.72%) |
Apr 15, 2024 | 16.75 | 16.78 | 16.50 | 16.56 | 299,875 | -0.13(-0.77%) |
Apr 12, 2024 | 16.82 | 16.88 | 16.64 | 16.69 | 257,150 | -0.17(-1.00%) |
Apr 11, 2024 | 16.92 | 16.92 | 16.76 | 16.86 | 142,824 | +0.03(+0.18%) |
Apr 10, 2024 | 16.98 | 16.99 | 16.79 | 16.83 | 205,552 | -0.33(-1.91%) |
Apr 09, 2024 | 17.10 | 17.17 | 17.07 | 17.16 | 162,225 | +0.06(+0.35%) |
Apr 08, 2024 | 17.08 | 17.13 | 17.04 | 17.10 | 147,610 | +0.06(+0.35%) |
Apr 05, 2024 | 17.11 | 17.11 | 16.96 | 17.04 | 106,838 | -0.04(-0.23%) |
Apr 04, 2024 | 17.23 | 17.29 | 17.04 | 17.08 | 104,665 | -0.12(-0.69%) |
Apr 03, 2024 | 17.19 | 17.20 | 17.14 | 17.20 | 122,911 | +0.06(+0.34%) |
Apr 02, 2024 | 17.15 | 17.17 | 17.11 | 17.14 | 124,708 | -0.02(-0.12%) |
Apr 01, 2024 | 17.23 | 17.23 | 17.12 | 17.16 | 145,564 | -0.05(-0.29%) |
Mar 28, 2024 | 17.12 | 17.23 | 17.12 | 17.21 | 128,211 | +0.09(+0.52%) |
Mar 27, 2024 | 16.93 | 17.12 | 16.93 | 17.12 | 153,737 | +0.27(+1.59%) |
Mar 26, 2024 | 17.03 | 17.03 | 16.84 | 16.86 | 94,622 | -0.12(-0.70%) |
Mar 25, 2024 | 16.95 | 17.06 | 16.95 | 16.98 | 102,940 | +0.03(+0.18%) |
Mar 22, 2024 | 17.12 | 17.15 | 16.95 | 16.95 | 105,846 | -0.19(-1.10%) |
Mar 21, 2024 | 17.05 | 17.16 | 17.05 | 17.13 | 178,229 | +0.09(+0.52%) |
Mar 20, 2024 | 16.85 | 17.07 | 16.84 | 17.04 | 208,330 | +0.15(+0.88%) |
Mar 19, 2024 | 16.75 | 16.92 | 16.75 | 16.90 | 122,633 | +0.11(+0.65%) |
Mar 18, 2024 | 16.76 | 16.81 | 16.71 | 16.79 | 103,164 | +0.02(+0.12%) |
Mar 15, 2024 | 16.74 | 16.81 | 16.65 | 16.77 | 163,384 | +0.01(+0.06%) |
Mar 14, 2024 | 16.94 | 16.94 | 16.66 | 16.76 | 252,695 | -0.18(-1.05%) |
Mar 13, 2024 | 16.97 | 17.03 | 16.91 | 16.94 | 183,049 | +0.04(+0.23%) |
Mar 12, 2024 | 16.94 | 17.00 | 16.87 | 16.90 | 147,541 | -0.04(-0.23%) |
Mar 11, 2024 | 16.85 | 16.94 | 16.82 | 16.94 | 158,751 | +0.08(+0.47%) |
Mar 08, 2024 | 16.85 | 16.90 | 16.80 | 16.86 | 119,194 | +0.07(+0.41%) |
Mar 07, 2024 | 16.82 | 16.91 | 16.79 | 16.79 | 96,800 | +0.02(+0.12%) |
Mar 06, 2024 | 16.75 | 16.82 | 16.70 | 16.77 | 106,883 | +0.10(+0.59%) |
Mar 05, 2024 | 16.64 | 16.76 | 16.62 | 16.67 | 106,148 | +0.02(+0.14%) |
Mar 04, 2024 | 16.58 | 16.65 | 16.56 | 16.65 | 108,012 | +0.06(+0.36%) |
Mar 01, 2024 | 16.57 | 16.59 | 16.45 | 16.59 | 114,297 | +0.05(+0.30%) |
Feb 29, 2024 | 16.55 | 16.62 | 16.52 | 16.54 | 72,407 | +0.06(+0.36%) |
Feb 28, 2024 | 16.44 | 16.53 | 16.41 | 16.48 | 178,496 | +0.02(+0.12%) |
Feb 27, 2024 | 16.44 | 16.47 | 16.41 | 16.46 | 73,414 | +0.05(+0.30%) |
Feb 26, 2024 | 16.50 | 16.53 | 16.40 | 16.41 | 148,818 | -0.08(-0.48%) |
Feb 23, 2024 | 16.46 | 16.54 | 16.41 | 16.49 | 123,444 | +0.05(+0.30%) |
Feb 22, 2024 | 16.46 | 16.48 | 16.39 | 16.44 | 123,704 | -0.01(-0.06%) |
Feb 21, 2024 | 16.30 | 16.47 | 16.30 | 16.45 | 182,814 | +0.10(+0.60%) |
Feb 20, 2024 | 16.37 | 16.44 | 16.28 | 16.35 | 189,211 | -0.06(-0.36%) |
Feb 16, 2024 | 16.43 | 16.50 | 16.35 | 16.41 | 121,068 | -0.11(-0.66%) |
Feb 15, 2024 | 16.19 | 16.53 | 16.19 | 16.52 | 190,439 | +0.38(+2.38%) |
Feb 14, 2024 | 16.14 | 16.15 | 16.06 | 16.13 | 143,258 | +0.08(+0.49%) |
Feb 13, 2024 | 16.26 | 16.27 | 15.97 | 16.06 | 211,972 | -0.36(-2.22%) |
Feb 12, 2024 | 16.23 | 16.46 | 16.23 | 16.42 | 170,368 | +0.20(+1.21%) |
Feb 09, 2024 | 16.23 | 16.24 | 16.14 | 16.22 | 192,945 | -0.01(-0.06%) |
Feb 08, 2024 | 16.16 | 16.23 | 16.08 | 16.23 | 153,044 | +0.04(+0.24%) |
Feb 07, 2024 | 16.38 | 16.38 | 16.16 | 16.19 | 135,400 | -0.19(-1.14%) |
Feb 06, 2024 | 16.35 | 16.44 | 16.32 | 16.38 | 119,294 | +0.03(+0.18%) |
Feb 05, 2024 | 16.49 | 16.49 | 16.30 | 16.35 | 171,581 | -0.24(-1.47%) |
Feb 02, 2024 | 16.62 | 16.65 | 16.51 | 16.59 | 173,366 | -0.14(-0.82%) |
Feb 01, 2024 | 16.68 | 16.75 | 16.57 | 16.73 | 165,665 | +0.14(+0.81%) |
Jan 31, 2024 | 16.82 | 16.84 | 16.59 | 16.60 | 181,547 | -0.37(-2.18%) |
Jan 30, 2024 | 16.95 | 17.03 | 16.91 | 16.97 | 80,339 | -0.02(-0.12%) |
Jan 29, 2024 | 17.02 | 17.02 | 16.88 | 16.99 | 158,130 | -0.02(-0.12%) |
Jan 26, 2024 | 17.00 | 17.06 | 16.95 | 17.00 | 126,522 | +0.03(+0.17%) |
Jan 25, 2024 | 16.85 | 16.98 | 16.81 | 16.98 | 133,327 | +0.25(+1.52%) |
Jan 24, 2024 | 16.89 | 16.92 | 16.71 | 16.72 | 102,567 | -0.08(-0.47%) |
Jan 23, 2024 | 16.76 | 16.87 | 16.75 | 16.80 | 126,701 | +0.05(+0.29%) |
Jan 22, 2024 | 16.65 | 16.75 | 16.61 | 16.75 | 118,784 | +0.18(+1.06%) |
Jan 19, 2024 | 16.50 | 16.57 | 16.38 | 16.57 | 134,979 | +0.11(+0.65%) |
Jan 18, 2024 | 16.53 | 16.53 | 16.33 | 16.47 | 380,541 | -0.00(-0.03%) |
Jan 17, 2024 | 16.51 | 16.59 | 16.40 | 16.47 | 97,309 | -0.16(-0.97%) |
Jan 16, 2024 | 16.69 | 16.73 | 16.61 | 16.63 | 127,062 | -0.13(-0.76%) |
Jan 12, 2024 | 16.76 | 16.86 | 16.69 | 16.76 | 80,130 | +0.08(+0.47%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.62 | 16.68 | 179,166 | -0.10(-0.58%) |
Jan 10, 2024 | 16.83 | 16.83 | 16.74 | 16.78 | 245,591 | -0.05(-0.29%) |
Jan 09, 2024 | 16.90 | 16.90 | 16.74 | 16.83 | 115,707 | -0.13(-0.75%) |
Jan 08, 2024 | 16.85 | 16.96 | 16.75 | 16.96 | 117,835 | +0.13(+0.76%) |
Jan 05, 2024 | 16.73 | 16.91 | 16.68 | 16.83 | 133,472 | +0.08(+0.47%) |
Jan 04, 2024 | 16.81 | 16.85 | 16.74 | 16.75 | 149,328 | -0.05(-0.29%) |
Jan 03, 2024 | 16.90 | 16.90 | 16.77 | 16.80 | 160,179 | -0.12(-0.69%) |
Jan 02, 2024 | 16.75 | 17.00 | 16.75 | 16.92 | 227,588 | +0.10(+0.58%) |
Dec 29, 2023 | 16.94 | 16.94 | 16.80 | 16.82 | 150,445 | -0.13(-0.75%) |
Dec 28, 2023 | 16.95 | 17.00 | 16.91 | 16.95 | 119,978 | -0.01(-0.09%) |
Dec 27, 2023 | 16.93 | 17.00 | 16.91 | 16.96 | 155,080 | +0.01(+0.06%) |
Dec 26, 2023 | 16.86 | 16.99 | 16.86 | 16.95 | 213,398 | +0.09(+0.52%) |
Dec 22, 2023 | 16.86 | 17.01 | 16.84 | 16.86 | 187,597 | +0.01(+0.06%) |
Dec 21, 2023 | 16.74 | 16.85 | 16.71 | 16.85 | 167,602 | +0.20(+1.23%) |
Dec 20, 2023 | 16.80 | 16.89 | 16.62 | 16.65 | 189,252 | -0.14(-0.81%) |
Dec 19, 2023 | 16.69 | 16.79 | 16.64 | 16.79 | 346,194 | +0.16(+0.97%) |
Dec 18, 2023 | 16.71 | 16.71 | 16.62 | 16.63 | 175,232 | -0.05(-0.32%) |
Dec 15, 2023 | 16.76 | 16.76 | 16.60 | 16.68 | 125,820 | -0.11(-0.64%) |
Dec 14, 2023 | 16.64 | 16.84 | 16.64 | 16.79 | 290,487 | +0.29(+1.77%) |
Dec 13, 2023 | 16.14 | 16.50 | 16.07 | 16.49 | 231,935 | +0.37(+2.29%) |
Dec 12, 2023 | 16.15 | 16.16 | 16.08 | 16.12 | 135,896 | -0.06(-0.36%) |
Dec 11, 2023 | 16.17 | 16.20 | 16.12 | 16.18 | 235,298 | +0.03(+0.18%) |
Dec 08, 2023 | 16.09 | 16.20 | 16.08 | 16.15 | 150,486 | +0.07(+0.42%) |
Dec 07, 2023 | 15.99 | 16.09 | 15.96 | 16.09 | 145,229 | +0.13(+0.79%) |
Dec 06, 2023 | 16.07 | 16.15 | 15.96 | 15.96 | 107,229 | -0.12(-0.73%) |
Dec 05, 2023 | 16.19 | 16.19 | 16.07 | 16.08 | 116,285 | -0.13(-0.81%) |
Dec 04, 2023 | 16.15 | 16.28 | 16.10 | 16.21 | 143,630 | -0.01(-0.06%) |