Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.03 | 16.03 | 15.93 | 15.93 | 37,814 | -0.05(-0.31%) |
May 23, 2024 | 16.07 | 16.07 | 15.97 | 15.98 | 11,138 | -0.06(-0.37%) |
May 22, 2024 | 16.06 | 16.06 | 15.85 | 16.04 | 15,384 | -0.02(-0.12%) |
May 21, 2024 | 16.07 | 16.23 | 16.04 | 16.06 | 7,952 | +0.00(+0.03%) |
May 20, 2024 | 16.03 | 16.06 | 16.03 | 16.06 | 8,096 | -0.03(-0.22%) |
May 17, 2024 | 16.07 | 16.09 | 16.04 | 16.09 | 13,579 | +0.02(+0.12%) |
May 16, 2024 | 16.10 | 16.21 | 16.03 | 16.07 | 11,965 | -0.05(-0.31%) |
May 15, 2024 | 16.16 | 16.16 | 16.03 | 16.12 | 69,227 | +0.07(+0.44%) |
May 14, 2024 | 16.10 | 16.35 | 16.04 | 16.05 | 16,931 | -0.05(-0.31%) |
May 13, 2024 | 16.15 | 16.15 | 16.07 | 16.10 | 5,459 | +0.03(+0.19%) |
May 10, 2024 | 16.03 | 16.07 | 16.03 | 16.07 | 5,181 | +0.05(+0.31%) |
May 09, 2024 | 16.15 | 16.15 | 15.90 | 16.02 | 42,748 | -0.13(-0.80%) |
May 08, 2024 | 16.25 | 16.36 | 16.08 | 16.15 | 18,951 | -0.08(-0.49%) |
May 07, 2024 | 16.32 | 16.33 | 16.21 | 16.23 | 12,169 | -0.01(-0.06%) |
May 06, 2024 | 16.30 | 16.30 | 16.22 | 16.24 | 4,364 | +0.06(+0.39%) |
May 03, 2024 | 16.26 | 16.30 | 16.18 | 16.18 | 4,102 | +0.04(+0.23%) |
May 02, 2024 | 16.14 | 16.19 | 16.13 | 16.14 | 11,734 | -0.05(-0.31%) |
May 01, 2024 | 16.17 | 16.20 | 16.17 | 16.19 | 6,012 | +0.03(+0.19%) |
Apr 30, 2024 | 16.17 | 16.17 | 16.10 | 16.16 | 9,495 | +0.01(+0.06%) |
Apr 29, 2024 | 16.23 | 16.23 | 16.15 | 16.15 | 6,724 | +0.01(+0.08%) |
Apr 26, 2024 | 16.15 | 16.20 | 16.11 | 16.14 | 11,656 | -0.03(-0.20%) |
Apr 25, 2024 | 16.14 | 16.20 | 16.13 | 16.17 | 3,673 | -0.03(-0.19%) |
Apr 24, 2024 | 16.33 | 16.33 | 16.12 | 16.20 | 8,522 | -0.12(-0.74%) |
Apr 23, 2024 | 16.39 | 16.39 | 16.10 | 16.32 | 10,118 | -0.01(-0.06%) |
Apr 22, 2024 | 16.37 | 16.37 | 16.24 | 16.33 | 15,673 | +0.11(+0.68%) |
Apr 19, 2024 | 16.17 | 16.22 | 16.05 | 16.22 | 4,025 | +0.15(+0.93%) |
Apr 18, 2024 | 16.06 | 16.07 | 15.99 | 16.07 | 6,897 | +0.11(+0.69%) |
Apr 17, 2024 | 16.00 | 16.12 | 15.66 | 15.96 | 9,380 | -0.04(-0.25%) |
Apr 16, 2024 | 15.98 | 16.01 | 15.94 | 16.00 | 16,666 | +0.02(+0.13%) |
Apr 15, 2024 | 16.04 | 16.09 | 15.89 | 15.98 | 14,698 | -0.04(-0.25%) |
Apr 12, 2024 | 16.31 | 16.38 | 15.80 | 16.02 | 8,826 | -0.20(-1.23%) |
Apr 11, 2024 | 16.06 | 16.61 | 15.94 | 16.22 | 30,957 | +0.14(+0.87%) |
Apr 10, 2024 | 16.17 | 16.18 | 15.95 | 16.08 | 12,628 | -0.12(-0.74%) |
Apr 09, 2024 | 16.16 | 16.27 | 16.03 | 16.20 | 7,079 | +0.12(+0.75%) |
Apr 08, 2024 | 16.20 | 16.28 | 16.02 | 16.08 | 13,398 | -0.11(-0.68%) |
Apr 05, 2024 | 16.26 | 16.29 | 16.13 | 16.19 | 10,976 | -0.10(-0.61%) |
Apr 04, 2024 | 16.40 | 16.56 | 16.11 | 16.29 | 12,742 | -0.03(-0.18%) |
Apr 03, 2024 | 16.23 | 16.43 | 16.23 | 16.32 | 9,204 | +0.06(+0.37%) |
Apr 02, 2024 | 16.34 | 16.35 | 16.26 | 16.26 | 5,453 | -0.12(-0.73%) |
Apr 01, 2024 | 16.28 | 16.42 | 16.24 | 16.38 | 12,120 | +0.09(+0.55%) |
Mar 28, 2024 | 16.42 | 16.42 | 15.97 | 16.29 | 8,818 | -0.09(-0.54%) |
Mar 27, 2024 | 16.15 | 16.55 | 16.15 | 16.38 | 8,539 | +0.26(+1.59%) |
Mar 26, 2024 | 16.09 | 16.13 | 15.98 | 16.12 | 8,592 | +0.09(+0.55%) |
Mar 25, 2024 | 16.05 | 16.10 | 15.92 | 16.03 | 10,700 | -0.02(-0.12%) |
Mar 22, 2024 | 16.12 | 16.15 | 16.04 | 16.05 | 7,261 | +0.06(+0.37%) |
Mar 21, 2024 | 15.99 | 16.05 | 15.99 | 15.99 | 6,772 | +0.04(+0.25%) |
Mar 20, 2024 | 15.93 | 16.16 | 15.93 | 15.96 | 15,594 | +0.07(+0.44%) |
Mar 19, 2024 | 15.94 | 15.97 | 15.85 | 15.89 | 4,721 | +0.01(+0.06%) |
Mar 18, 2024 | 15.86 | 15.97 | 15.86 | 15.88 | 11,726 | +0.03(+0.19%) |
Mar 15, 2024 | 15.87 | 15.87 | 15.78 | 15.85 | 13,427 | +0.10(+0.65%) |
Mar 14, 2024 | 15.96 | 15.96 | 15.72 | 15.74 | 9,216 | -0.10(-0.64%) |
Mar 13, 2024 | 15.78 | 15.86 | 15.69 | 15.85 | 21,150 | +0.13(+0.82%) |
Mar 12, 2024 | 15.74 | 15.80 | 15.69 | 15.72 | 13,868 | -0.01(-0.06%) |
Mar 11, 2024 | 15.78 | 15.78 | 15.71 | 15.73 | 14,091 | +0.04(+0.27%) |
Mar 08, 2024 | 15.65 | 15.69 | 15.61 | 15.69 | 6,524 | +0.08(+0.49%) |
Mar 07, 2024 | 15.70 | 15.70 | 15.57 | 15.61 | 5,547 | -0.04(-0.25%) |
Mar 06, 2024 | 15.58 | 15.67 | 15.58 | 15.65 | 8,449 | +0.07(+0.44%) |
Mar 05, 2024 | 15.58 | 15.62 | 15.57 | 15.58 | 9,267 | +0.03(+0.19%) |
Mar 04, 2024 | 15.54 | 15.61 | 15.51 | 15.55 | 8,422 | -0.02(-0.13%) |
Mar 01, 2024 | 15.43 | 15.59 | 15.42 | 15.57 | 11,864 | +0.06(+0.38%) |
Feb 29, 2024 | 15.52 | 15.57 | 15.42 | 15.51 | 17,891 | -0.01(-0.05%) |
Feb 28, 2024 | 15.47 | 15.52 | 15.44 | 15.52 | 6,507 | +0.03(+0.17%) |
Feb 27, 2024 | 15.47 | 15.56 | 15.47 | 15.49 | 12,361 | +0.01(+0.06%) |
Feb 26, 2024 | 15.49 | 15.66 | 15.48 | 15.48 | 670,877 | -0.03(-0.19%) |
Feb 23, 2024 | 15.64 | 15.82 | 15.51 | 15.51 | 45,519 | -0.03(-0.19%) |
Feb 22, 2024 | 15.66 | 15.74 | 15.53 | 15.54 | 50,118 | -0.07(-0.44%) |
Feb 21, 2024 | 15.76 | 15.97 | 15.60 | 15.61 | 9,576 | -0.03(-0.19%) |
Feb 20, 2024 | 15.69 | 15.83 | 15.61 | 15.64 | 10,155 | +0.04(+0.25%) |
Feb 16, 2024 | 15.66 | 15.66 | 15.53 | 15.60 | 17,716 | +0.04(+0.26%) |
Feb 15, 2024 | 15.65 | 15.67 | 15.55 | 15.56 | 8,053 | +0.01(+0.05%) |
Feb 14, 2024 | 15.65 | 15.70 | 15.54 | 15.55 | 6,257 | +0.03(+0.19%) |
Feb 13, 2024 | 15.71 | 15.71 | 15.52 | 15.52 | 8,482 | -0.23(-1.44%) |
Feb 12, 2024 | 15.79 | 15.79 | 15.70 | 15.75 | 12,187 | +0.03(+0.19%) |
Feb 09, 2024 | 15.69 | 15.77 | 15.69 | 15.72 | 5,202 | -0.02(-0.13%) |
Feb 08, 2024 | 15.91 | 15.91 | 15.74 | 15.74 | 10,581 | -0.19(-1.18%) |
Feb 07, 2024 | 15.95 | 16.00 | 15.79 | 15.93 | 12,755 | -0.09(-0.56%) |
Feb 06, 2024 | 15.88 | 16.05 | 15.86 | 16.01 | 11,892 | +0.26(+1.63%) |
Feb 05, 2024 | 15.74 | 15.76 | 15.73 | 15.76 | 2,854 | -0.08(-0.50%) |
Feb 02, 2024 | 15.93 | 15.93 | 15.78 | 15.84 | 6,205 | -0.09(-0.56%) |
Feb 01, 2024 | 15.91 | 15.94 | 15.89 | 15.93 | 7,110 | +0.09(+0.56%) |
Jan 31, 2024 | 15.78 | 15.93 | 15.69 | 15.84 | 9,314 | +0.10(+0.64%) |
Jan 30, 2024 | 15.74 | 15.91 | 15.73 | 15.74 | 6,681 | +0.06(+0.37%) |
Jan 29, 2024 | 15.63 | 15.80 | 15.63 | 15.68 | 5,099 | +0.03(+0.19%) |
Jan 26, 2024 | 15.63 | 15.65 | 15.60 | 15.65 | 2,993 | -0.03(-0.19%) |
Jan 25, 2024 | 15.79 | 15.86 | 15.68 | 15.68 | 3,856 | +0.00(+0.00%) |
Jan 24, 2024 | 15.90 | 15.98 | 15.67 | 15.68 | 9,196 | -0.03(-0.19%) |
Jan 23, 2024 | 15.76 | 15.87 | 15.56 | 15.71 | 12,488 | +0.03(+0.22%) |
Jan 22, 2024 | 15.76 | 15.76 | 15.63 | 15.67 | 17,476 | +0.09(+0.60%) |
Jan 19, 2024 | 15.78 | 15.85 | 15.53 | 15.58 | 17,931 | -0.15(-0.94%) |
Jan 18, 2024 | 15.71 | 15.78 | 15.70 | 15.73 | 9,436 | -0.08(-0.50%) |
Jan 17, 2024 | 15.91 | 16.00 | 15.79 | 15.81 | 8,997 | +0.04(+0.27%) |
Jan 16, 2024 | 15.97 | 15.98 | 15.76 | 15.76 | 7,527 | -0.17(-1.07%) |
Jan 12, 2024 | 15.94 | 16.03 | 15.85 | 15.94 | 12,470 | +0.03(+0.19%) |
Jan 11, 2024 | 15.92 | 16.05 | 15.74 | 15.91 | 6,917 | +0.04(+0.25%) |
Jan 10, 2024 | 15.69 | 15.94 | 15.69 | 15.87 | 16,020 | +0.11(+0.69%) |
Jan 09, 2024 | 15.72 | 15.90 | 15.34 | 15.76 | 17,635 | -0.04(-0.28%) |
Jan 08, 2024 | 15.81 | 15.81 | 15.72 | 15.80 | 6,096 | +0.01(+0.09%) |
Jan 05, 2024 | 15.81 | 15.81 | 15.78 | 15.79 | 16,650 | +0.01(+0.06%) |
Jan 04, 2024 | 15.87 | 15.87 | 15.72 | 15.78 | 10,982 | -0.03(-0.19%) |
Jan 03, 2024 | 15.75 | 15.89 | 15.68 | 15.81 | 5,792 | -0.04(-0.28%) |
Jan 02, 2024 | 15.79 | 15.90 | 15.79 | 15.85 | 3,006 | +0.07(+0.47%) |
Dec 29, 2023 | 15.87 | 15.95 | 15.67 | 15.78 | 13,596 | -0.17(-1.05%) |
Dec 28, 2023 | 15.94 | 15.96 | 15.72 | 15.95 | 13,324 | -0.01(-0.06%) |
Dec 27, 2023 | 16.10 | 16.10 | 15.88 | 15.96 | 15,329 | -0.10(-0.62%) |
Dec 26, 2023 | 15.89 | 16.05 | 15.89 | 16.05 | 32,609 | +0.27(+1.72%) |
Dec 22, 2023 | 15.82 | 15.86 | 15.73 | 15.78 | 19,029 | +0.04(+0.27%) |
Dec 21, 2023 | 15.70 | 15.87 | 15.69 | 15.74 | 16,187 | +0.09(+0.58%) |
Dec 20, 2023 | 15.58 | 15.84 | 15.57 | 15.65 | 24,583 | +0.04(+0.25%) |
Dec 19, 2023 | 15.69 | 15.69 | 15.54 | 15.61 | 12,832 | +0.06(+0.38%) |
Dec 18, 2023 | 15.66 | 15.84 | 15.54 | 15.55 | 14,422 | -0.21(-1.36%) |
Dec 15, 2023 | 15.61 | 15.77 | 15.48 | 15.77 | 23,685 | +0.27(+1.76%) |
Dec 14, 2023 | 15.41 | 15.55 | 15.41 | 15.49 | 12,579 | +0.13(+0.83%) |
Dec 13, 2023 | 15.24 | 15.37 | 15.21 | 15.37 | 25,679 | +0.14(+0.90%) |
Dec 12, 2023 | 15.18 | 15.26 | 15.18 | 15.23 | 8,494 | +0.09(+0.58%) |
Dec 11, 2023 | 15.13 | 15.19 | 15.13 | 15.14 | 6,502 | -0.06(-0.38%) |
Dec 08, 2023 | 15.19 | 15.22 | 15.13 | 15.20 | 9,854 | -0.06(-0.38%) |
Dec 07, 2023 | 15.14 | 15.26 | 15.14 | 15.26 | 12,438 | +0.13(+0.84%) |
Dec 06, 2023 | 15.05 | 15.19 | 15.05 | 15.13 | 16,568 | +0.11(+0.71%) |
Dec 05, 2023 | 14.98 | 15.10 | 14.98 | 15.02 | 21,146 | +0.05(+0.33%) |
Dec 04, 2023 | 14.98 | 15.03 | 14.96 | 14.98 | 14,980 | -0.06(-0.39%) |
Dec 01, 2023 | 14.88 | 15.09 | 14.88 | 15.03 | 15,635 | +0.17(+1.12%) |
Nov 30, 2023 | 14.87 | 14.95 | 14.87 | 14.87 | 27,012 | -0.07(-0.46%) |
Nov 29, 2023 | 14.86 | 15.01 | 14.86 | 14.94 | 30,752 | +0.08(+0.52%) |
Nov 28, 2023 | 14.85 | 14.88 | 14.81 | 14.86 | 30,711 | +0.04(+0.26%) |
Nov 27, 2023 | 14.78 | 14.83 | 14.77 | 14.82 | 17,561 | +0.07(+0.46%) |
Nov 24, 2023 | 14.81 | 14.81 | 14.75 | 14.75 | 6,659 | -0.05(-0.33%) |
Nov 22, 2023 | 14.78 | 14.88 | 14.61 | 14.80 | 18,560 | +0.04(+0.26%) |
Nov 21, 2023 | 14.63 | 14.77 | 14.63 | 14.76 | 21,863 | +0.09(+0.60%) |
Nov 20, 2023 | 14.70 | 14.70 | 14.63 | 14.67 | 25,207 | +0.02(+0.13%) |
Nov 17, 2023 | 14.76 | 14.76 | 14.62 | 14.65 | 17,960 | -0.04(-0.27%) |
Nov 16, 2023 | 14.78 | 14.78 | 14.61 | 14.69 | 21,273 | -0.02(-0.13%) |
Nov 15, 2023 | 14.72 | 14.73 | 14.53 | 14.71 | 10,959 | -0.02(-0.13%) |
Nov 14, 2023 | 14.54 | 14.77 | 14.54 | 14.73 | 13,703 | +0.30(+2.05%) |
Nov 13, 2023 | 14.48 | 14.69 | 14.40 | 14.44 | 5,723 | -0.12(-0.83%) |
Nov 10, 2023 | 14.47 | 14.61 | 14.47 | 14.56 | 13,195 | +0.18(+1.22%) |
Nov 09, 2023 | 14.42 | 14.57 | 14.38 | 14.38 | 10,903 | -0.06(-0.41%) |
Nov 08, 2023 | 14.39 | 14.55 | 14.39 | 14.44 | 10,845 | +0.05(+0.34%) |
Nov 07, 2023 | 14.31 | 14.42 | 14.31 | 14.39 | 4,095 | +0.07(+0.48%) |
Nov 06, 2023 | 14.32 | 14.35 | 14.29 | 14.32 | 15,494 | -0.06(-0.41%) |
Nov 03, 2023 | 14.29 | 14.44 | 14.29 | 14.38 | 13,508 | +0.11(+0.75%) |
Nov 02, 2023 | 14.20 | 14.31 | 14.17 | 14.27 | 28,632 | +0.17(+1.18%) |