Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.00 | 18.00 | 17.88 | 17.91 | 102,958 | -0.07(-0.39%) |
May 16, 2024 | 18.06 | 18.06 | 17.97 | 17.98 | 282,408 | -0.03(-0.17%) |
May 15, 2024 | 18.01 | 18.04 | 17.99 | 18.01 | 171,636 | +0.05(+0.28%) |
May 14, 2024 | 17.96 | 17.96 | 17.93 | 17.96 | 217,207 | +0.04(+0.22%) |
May 13, 2024 | 17.90 | 17.95 | 17.90 | 17.92 | 136,212 | +0.02(+0.08%) |
May 10, 2024 | 17.95 | 17.95 | 17.90 | 17.91 | 56,568 | -0.04(-0.25%) |
May 09, 2024 | 17.94 | 17.98 | 17.92 | 17.95 | 80,429 | +0.00(+0.00%) |
May 08, 2024 | 17.93 | 17.95 | 17.90 | 17.95 | 118,677 | +0.02(+0.11%) |
May 07, 2024 | 17.91 | 17.93 | 17.88 | 17.93 | 121,772 | +0.11(+0.59%) |
May 06, 2024 | 17.80 | 17.84 | 17.79 | 17.82 | 171,157 | +0.04(+0.20%) |
May 03, 2024 | 17.82 | 17.82 | 17.76 | 17.79 | 107,325 | +0.07(+0.40%) |
May 02, 2024 | 17.74 | 17.74 | 17.68 | 17.72 | 85,907 | +0.06(+0.34%) |
May 01, 2024 | 17.63 | 17.71 | 17.63 | 17.66 | 186,560 | -0.01(-0.06%) |
Apr 30, 2024 | 17.63 | 17.70 | 17.63 | 17.67 | 117,967 | -0.03(-0.17%) |
Apr 29, 2024 | 17.72 | 17.72 | 17.68 | 17.70 | 124,688 | +0.03(+0.17%) |
Apr 26, 2024 | 17.67 | 17.70 | 17.66 | 17.67 | 66,475 | +0.03(+0.17%) |
Apr 25, 2024 | 17.63 | 17.65 | 17.62 | 17.64 | 84,944 | -0.08(-0.45%) |
Apr 24, 2024 | 17.74 | 17.75 | 17.68 | 17.72 | 84,216 | -0.02(-0.11%) |
Apr 23, 2024 | 17.74 | 17.79 | 17.72 | 17.74 | 173,708 | +0.00(+0.00%) |
Apr 22, 2024 | 17.74 | 17.77 | 17.72 | 17.74 | 1,356,142 | +0.01(+0.06%) |
Apr 19, 2024 | 17.74 | 17.74 | 17.71 | 17.73 | 110,056 | +0.05(+0.25%) |
Apr 18, 2024 | 17.73 | 17.73 | 17.65 | 17.68 | 74,298 | -0.03(-0.14%) |
Apr 17, 2024 | 17.65 | 17.72 | 17.61 | 17.71 | 74,985 | +0.07(+0.37%) |
Apr 16, 2024 | 17.70 | 17.70 | 17.62 | 17.64 | 101,124 | -0.07(-0.42%) |
Apr 15, 2024 | 17.73 | 17.73 | 17.64 | 17.72 | 54,480 | +0.02(+0.14%) |
Apr 12, 2024 | 17.70 | 17.76 | 17.69 | 17.70 | 420,140 | +0.07(+0.43%) |
Apr 11, 2024 | 17.62 | 17.64 | 17.57 | 17.62 | 157,228 | +0.05(+0.28%) |
Apr 10, 2024 | 17.63 | 17.64 | 17.54 | 17.57 | 121,042 | -0.19(-1.07%) |
Apr 09, 2024 | 17.79 | 17.79 | 17.75 | 17.76 | 469,057 | +0.04(+0.23%) |
Apr 08, 2024 | 17.72 | 17.73 | 17.66 | 17.72 | 257,108 | +0.06(+0.37%) |
Apr 05, 2024 | 17.71 | 17.77 | 17.65 | 17.66 | 253,260 | -0.13(-0.76%) |
Apr 04, 2024 | 17.76 | 17.79 | 17.72 | 17.79 | 195,256 | +0.05(+0.28%) |
Apr 03, 2024 | 17.72 | 17.75 | 17.67 | 17.74 | 167,483 | -0.04(-0.22%) |
Apr 02, 2024 | 17.82 | 17.83 | 17.76 | 17.78 | 286,983 | -0.09(-0.50%) |
Apr 01, 2024 | 17.91 | 17.91 | 17.84 | 17.87 | 140,617 | -0.14(-0.78%) |
Mar 28, 2024 | 18.01 | 18.03 | 18.00 | 18.01 | 212,692 | -0.02(-0.11%) |
Mar 27, 2024 | 18.03 | 18.03 | 18.00 | 18.03 | 98,891 | +0.00(+0.00%) |
Mar 26, 2024 | 18.06 | 18.07 | 18.02 | 18.03 | 247,326 | -0.02(-0.11%) |
Mar 25, 2024 | 18.09 | 18.09 | 18.03 | 18.05 | 78,197 | -0.05(-0.28%) |
Mar 22, 2024 | 18.11 | 18.12 | 18.09 | 18.10 | 332,163 | +0.07(+0.39%) |
Mar 21, 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 217,433 | -0.03(-0.17%) |
Mar 20, 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 345,547 | -0.02(-0.11%) |
Mar 19, 2024 | 18.10 | 18.10 | 18.06 | 18.08 | 62,464 | +0.02(+0.11%) |
Mar 18, 2024 | 18.06 | 18.07 | 18.04 | 18.06 | 229,850 | +0.02(+0.14%) |
Mar 15, 2024 | 18.01 | 18.05 | 18.01 | 18.04 | 83,044 | +0.02(+0.08%) |
Mar 14, 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 304,214 | -0.05(-0.30%) |
Mar 13, 2024 | 18.12 | 18.12 | 18.07 | 18.07 | 115,508 | +0.00(+0.00%) |
Mar 12, 2024 | 18.07 | 18.08 | 18.05 | 18.07 | 64,366 | -0.01(-0.06%) |
Mar 11, 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 91,803 | +0.00(+0.00%) |
Mar 08, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 141,345 | +0.02(+0.08%) |
Mar 07, 2024 | 18.09 | 18.11 | 18.05 | 18.07 | 152,856 | +0.03(+0.17%) |
Mar 06, 2024 | 18.06 | 18.11 | 18.03 | 18.04 | 745,521 | -0.05(-0.28%) |
Mar 05, 2024 | 18.11 | 18.14 | 18.06 | 18.09 | 133,568 | +0.05(+0.28%) |
Mar 04, 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 161,040 | -0.05(-0.28%) |
Mar 01, 2024 | 18.10 | 18.11 | 18.02 | 18.09 | 196,375 | -0.03(-0.17%) |
Feb 29, 2024 | 18.11 | 18.14 | 18.10 | 18.12 | 287,908 | +0.03(+0.17%) |
Feb 28, 2024 | 18.06 | 18.09 | 18.03 | 18.09 | 94,020 | +0.07(+0.42%) |
Feb 27, 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 132,843 | -0.00(-0.03%) |
Feb 26, 2024 | 18.04 | 18.05 | 17.98 | 18.02 | 162,528 | -0.01(-0.06%) |
Feb 23, 2024 | 17.99 | 18.03 | 17.97 | 18.03 | 132,253 | +0.08(+0.45%) |
Feb 22, 2024 | 17.93 | 17.98 | 17.91 | 17.95 | 77,757 | -0.01(-0.06%) |
Feb 21, 2024 | 17.99 | 17.99 | 17.94 | 17.96 | 178,470 | -0.01(-0.06%) |
Feb 20, 2024 | 18.02 | 18.02 | 17.95 | 17.97 | 55,220 | +0.03(+0.17%) |
Feb 16, 2024 | 17.94 | 17.97 | 17.91 | 17.94 | 140,822 | -0.02(-0.11%) |
Feb 15, 2024 | 17.94 | 17.98 | 17.91 | 17.96 | 171,598 | +0.05(+0.28%) |
Feb 14, 2024 | 17.88 | 17.93 | 17.86 | 17.91 | 1,834,247 | +0.08(+0.45%) |
Feb 13, 2024 | 17.90 | 17.90 | 17.81 | 17.83 | 3,043,515 | -0.19(-1.05%) |
Feb 12, 2024 | 18.02 | 18.02 | 17.98 | 18.02 | 68,006 | +0.07(+0.39%) |
Feb 09, 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 164,819 | +0.03(+0.17%) |
Feb 08, 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 424,813 | +0.02(+0.11%) |
Feb 07, 2024 | 17.95 | 17.99 | 17.90 | 17.90 | 99,675 | -0.03(-0.17%) |
Feb 06, 2024 | 17.87 | 17.95 | 17.86 | 17.93 | 63,519 | +0.09(+0.50%) |
Feb 05, 2024 | 18.00 | 18.00 | 17.82 | 17.84 | 236,943 | -0.16(-0.89%) |
Feb 02, 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 85,893 | -0.15(-0.83%) |
Feb 01, 2024 | 18.16 | 18.21 | 18.12 | 18.15 | 105,213 | +0.05(+0.28%) |
Jan 31, 2024 | 18.07 | 18.12 | 18.06 | 18.10 | 133,409 | +0.11(+0.61%) |
Jan 30, 2024 | 17.99 | 18.00 | 17.91 | 17.99 | 115,565 | +0.03(+0.17%) |
Jan 29, 2024 | 17.85 | 17.97 | 17.84 | 17.96 | 172,834 | +0.13(+0.73%) |
Jan 26, 2024 | 17.89 | 17.89 | 17.80 | 17.83 | 288,395 | -0.02(-0.11%) |
Jan 25, 2024 | 17.93 | 17.96 | 17.84 | 17.85 | 997,917 | +0.01(+0.06%) |
Jan 24, 2024 | 17.95 | 17.95 | 17.84 | 17.84 | 67,832 | -0.09(-0.50%) |
Jan 23, 2024 | 17.92 | 17.93 | 17.86 | 17.93 | 181,999 | +0.01(+0.06%) |
Jan 22, 2024 | 17.97 | 17.98 | 17.90 | 17.92 | 214,340 | +0.06(+0.34%) |
Jan 19, 2024 | 17.94 | 17.97 | 17.86 | 17.86 | 229,054 | -0.09(-0.50%) |
Jan 18, 2024 | 18.09 | 18.09 | 17.95 | 17.95 | 566,189 | -0.10(-0.53%) |
Jan 17, 2024 | 18.14 | 18.14 | 18.04 | 18.05 | 176,996 | -0.08(-0.47%) |
Jan 16, 2024 | 18.12 | 18.18 | 18.08 | 18.13 | 263,134 | -0.06(-0.33%) |
Jan 12, 2024 | 18.25 | 18.25 | 18.17 | 18.19 | 96,518 | +0.00(+0.00%) |
Jan 11, 2024 | 18.14 | 18.22 | 18.14 | 18.19 | 212,314 | +0.05(+0.28%) |
Jan 10, 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 87,297 | -0.05(-0.27%) |
Jan 09, 2024 | 18.21 | 18.23 | 18.19 | 18.19 | 545,258 | -0.02(-0.12%) |
Jan 08, 2024 | 18.18 | 18.23 | 18.17 | 18.21 | 447,134 | +0.04(+0.23%) |
Jan 05, 2024 | 18.16 | 18.19 | 18.13 | 18.17 | 177,320 | -0.01(-0.08%) |
Jan 04, 2024 | 18.19 | 18.19 | 18.14 | 18.18 | 1,717,653 | -0.05(-0.25%) |
Jan 03, 2024 | 18.15 | 18.23 | 18.14 | 18.23 | 99,676 | +0.02(+0.11%) |
Jan 02, 2024 | 18.16 | 18.21 | 18.16 | 18.21 | 522,337 | -0.04(-0.22%) |
Dec 29, 2023 | 18.24 | 18.27 | 18.21 | 18.25 | 174,285 | +0.06(+0.33%) |
Dec 28, 2023 | 18.25 | 18.25 | 18.19 | 18.19 | 189,344 | -0.08(-0.47%) |
Dec 27, 2023 | 18.27 | 18.30 | 18.23 | 18.27 | 112,437 | +0.02(+0.14%) |
Dec 26, 2023 | 18.24 | 18.28 | 18.21 | 18.25 | 189,856 | +0.04(+0.19%) |
Dec 22, 2023 | 18.25 | 18.32 | 18.18 | 18.21 | 147,834 | -0.00(-0.03%) |
Dec 21, 2023 | 18.25 | 18.26 | 18.22 | 18.22 | 308,593 | -0.01(-0.05%) |
Dec 20, 2023 | 18.17 | 18.24 | 18.16 | 18.23 | 136,195 | +0.06(+0.33%) |
Dec 19, 2023 | 18.14 | 18.19 | 18.14 | 18.17 | 343,373 | +0.07(+0.39%) |
Dec 18, 2023 | 18.13 | 18.13 | 18.10 | 18.10 | 177,798 | -0.06(-0.33%) |
Dec 15, 2023 | 18.19 | 18.19 | 18.09 | 18.16 | 305,687 | +0.00(+0.03%) |
Dec 14, 2023 | 18.03 | 18.16 | 18.03 | 18.16 | 180,482 | +0.20(+1.11%) |
Dec 13, 2023 | 17.85 | 17.97 | 17.80 | 17.95 | 157,686 | +0.13(+0.76%) |
Dec 12, 2023 | 17.79 | 17.86 | 17.78 | 17.82 | 150,192 | -0.01(-0.06%) |
Dec 11, 2023 | 17.84 | 17.84 | 17.77 | 17.83 | 242,179 | +0.02(+0.10%) |
Dec 08, 2023 | 17.78 | 17.83 | 17.72 | 17.81 | 674,814 | +0.00(+0.01%) |
Dec 07, 2023 | 17.82 | 17.84 | 17.78 | 17.81 | 312,712 | +0.03(+0.17%) |
Dec 06, 2023 | 17.75 | 17.84 | 17.73 | 17.78 | 732,119 | +0.02(+0.11%) |
Dec 05, 2023 | 17.75 | 17.82 | 17.74 | 17.76 | 512,206 | +0.06(+0.34%) |
Dec 04, 2023 | 17.72 | 17.74 | 17.64 | 17.70 | 857,967 | -0.04(-0.23%) |
Dec 01, 2023 | 17.62 | 17.77 | 17.62 | 17.74 | 360,760 | +0.05(+0.28%) |
Nov 30, 2023 | 17.73 | 17.73 | 17.64 | 17.69 | 201,572 | -0.05(-0.28%) |
Nov 29, 2023 | 17.61 | 17.74 | 17.61 | 17.74 | 204,123 | +0.26(+1.49%) |
Nov 28, 2023 | 17.44 | 17.50 | 17.44 | 17.48 | 113,167 | +0.02(+0.11%) |
Nov 27, 2023 | 17.38 | 17.46 | 17.38 | 17.46 | 383,604 | +0.10(+0.58%) |
Nov 24, 2023 | 17.40 | 17.40 | 17.34 | 17.36 | 147,358 | -0.04(-0.23%) |
Nov 22, 2023 | 17.41 | 17.45 | 17.34 | 17.40 | 666,932 | +0.03(+0.17%) |
Nov 21, 2023 | 17.32 | 17.38 | 17.31 | 17.37 | 380,566 | +0.02(+0.12%) |
Nov 20, 2023 | 17.21 | 17.35 | 17.21 | 17.35 | 710,355 | +0.13(+0.75%) |
Nov 17, 2023 | 17.20 | 17.22 | 17.12 | 17.22 | 188,287 | +0.05(+0.29%) |
Nov 16, 2023 | 17.13 | 17.19 | 17.13 | 17.17 | 255,911 | +0.10(+0.59%) |
Nov 15, 2023 | 17.11 | 17.11 | 17.02 | 17.07 | 507,662 | -0.07(-0.41%) |
Nov 14, 2023 | 17.10 | 17.15 | 17.07 | 17.14 | 260,675 | +0.27(+1.60%) |
Nov 13, 2023 | 16.86 | 16.90 | 16.82 | 16.87 | 557,790 | +0.01(+0.06%) |
Nov 10, 2023 | 16.88 | 16.92 | 16.84 | 16.86 | 248,311 | +0.08(+0.48%) |
Nov 09, 2023 | 16.96 | 16.96 | 16.78 | 16.78 | 563,909 | -0.13(-0.77%) |
Nov 08, 2023 | 16.88 | 16.95 | 16.87 | 16.91 | 305,040 | +0.08(+0.48%) |
Nov 07, 2023 | 16.73 | 16.86 | 16.73 | 16.83 | 227,385 | +0.18(+1.08%) |
Nov 06, 2023 | 16.66 | 16.68 | 16.57 | 16.65 | 340,574 | -0.03(-0.18%) |
Nov 03, 2023 | 16.64 | 16.75 | 16.64 | 16.68 | 307,244 | +0.16(+0.97%) |
Nov 02, 2023 | 16.47 | 16.54 | 16.45 | 16.52 | 1,743,515 | +0.25(+1.54%) |