Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.13 | 19.50 | 19.13 | 19.44 | 60,762 | +0.04(+0.21%) |
May 23, 2024 | 19.51 | 19.63 | 19.36 | 19.40 | 115,804 | -0.06(-0.31%) |
May 22, 2024 | 19.66 | 19.80 | 19.37 | 19.46 | 39,057 | -0.26(-1.32%) |
May 21, 2024 | 19.79 | 19.87 | 19.63 | 19.72 | 19,619 | -0.02(-0.11%) |
May 20, 2024 | 19.56 | 19.78 | 19.54 | 19.74 | 15,894 | +0.24(+1.23%) |
May 17, 2024 | 19.27 | 19.55 | 19.27 | 19.50 | 10,841 | +0.19(+0.98%) |
May 16, 2024 | 19.51 | 19.51 | 19.16 | 19.31 | 19,115 | +0.05(+0.26%) |
May 15, 2024 | 19.11 | 19.26 | 19.04 | 19.26 | 37,772 | +0.25(+1.32%) |
May 14, 2024 | 18.90 | 19.06 | 18.90 | 19.01 | 15,462 | -0.04(-0.21%) |
May 13, 2024 | 19.08 | 19.17 | 18.98 | 19.05 | 44,928 | -0.03(-0.16%) |
May 10, 2024 | 19.10 | 19.17 | 19.02 | 19.08 | 29,500 | +0.01(+0.06%) |
May 09, 2024 | 18.89 | 19.16 | 18.89 | 19.07 | 26,708 | +0.12(+0.62%) |
May 08, 2024 | 18.90 | 19.01 | 18.88 | 18.95 | 21,906 | -0.14(-0.73%) |
May 07, 2024 | 19.10 | 19.14 | 19.01 | 19.09 | 16,410 | +0.11(+0.58%) |
May 06, 2024 | 18.84 | 19.05 | 18.84 | 18.98 | 322,515 | +0.11(+0.58%) |
May 03, 2024 | 18.75 | 18.87 | 18.74 | 18.87 | 37,093 | +0.19(+1.02%) |
May 02, 2024 | 18.72 | 18.81 | 18.62 | 18.68 | 45,418 | -0.05(-0.24%) |
May 01, 2024 | 18.84 | 18.91 | 18.68 | 18.73 | 48,833 | -0.30(-1.60%) |
Apr 30, 2024 | 19.11 | 19.12 | 18.94 | 19.03 | 47,709 | -0.33(-1.70%) |
Apr 29, 2024 | 19.47 | 19.47 | 19.30 | 19.36 | 21,265 | -0.05(-0.26%) |
Apr 26, 2024 | 19.56 | 19.56 | 19.34 | 19.41 | 38,076 | -0.09(-0.46%) |
Apr 25, 2024 | 19.41 | 19.50 | 19.33 | 19.50 | 7,799 | +0.11(+0.59%) |
Apr 24, 2024 | 19.38 | 19.43 | 19.33 | 19.39 | 28,523 | +0.06(+0.28%) |
Apr 23, 2024 | 19.25 | 19.34 | 19.08 | 19.33 | 34,174 | -0.08(-0.41%) |
Apr 22, 2024 | 19.27 | 19.44 | 19.22 | 19.41 | 37,993 | -0.05(-0.26%) |
Apr 19, 2024 | 19.23 | 19.59 | 19.23 | 19.46 | 29,794 | +0.12(+0.62%) |
Apr 18, 2024 | 19.13 | 19.39 | 19.13 | 19.34 | 89,214 | +0.17(+0.89%) |
Apr 17, 2024 | 19.33 | 19.38 | 19.16 | 19.17 | 22,047 | -0.14(-0.73%) |
Apr 16, 2024 | 19.38 | 19.39 | 19.10 | 19.31 | 354,074 | -0.14(-0.75%) |
Apr 15, 2024 | 19.21 | 19.47 | 19.21 | 19.45 | 19,403 | +0.13(+0.70%) |
Apr 12, 2024 | 19.42 | 19.66 | 19.20 | 19.32 | 29,580 | +0.07(+0.36%) |
Apr 11, 2024 | 19.23 | 19.36 | 19.18 | 19.25 | 43,503 | +0.00(+0.00%) |
Apr 10, 2024 | 19.00 | 19.36 | 19.00 | 19.25 | 37,406 | -0.02(-0.10%) |
Apr 09, 2024 | 19.28 | 19.36 | 19.13 | 19.27 | 89,212 | +0.17(+0.89%) |
Apr 08, 2024 | 19.42 | 19.42 | 19.08 | 19.10 | 45,660 | +0.09(+0.47%) |
Apr 05, 2024 | 18.93 | 19.19 | 18.93 | 19.01 | 14,437 | +0.08(+0.42%) |
Apr 04, 2024 | 18.60 | 19.09 | 18.60 | 18.93 | 39,817 | -0.03(-0.16%) |
Apr 03, 2024 | 18.80 | 18.96 | 18.76 | 18.96 | 30,530 | +0.23(+1.23%) |
Apr 02, 2024 | 18.57 | 18.73 | 18.57 | 18.73 | 48,787 | +0.18(+0.97%) |
Apr 01, 2024 | 18.45 | 18.62 | 18.44 | 18.55 | 78,884 | +0.12(+0.65%) |
Mar 28, 2024 | 18.31 | 18.48 | 18.31 | 18.43 | 19,341 | +0.12(+0.66%) |
Mar 27, 2024 | 18.29 | 18.36 | 18.22 | 18.31 | 16,148 | -0.06(-0.33%) |
Mar 26, 2024 | 18.47 | 18.47 | 18.25 | 18.37 | 39,039 | -0.07(-0.38%) |
Mar 25, 2024 | 18.38 | 18.44 | 18.32 | 18.44 | 13,899 | +0.35(+1.93%) |
Mar 22, 2024 | 18.28 | 18.29 | 18.09 | 18.09 | 122,431 | -0.15(-0.82%) |
Mar 21, 2024 | 18.30 | 18.32 | 18.16 | 18.24 | 108,567 | -0.01(-0.05%) |
Mar 20, 2024 | 18.14 | 18.29 | 18.05 | 18.25 | 19,337 | +0.04(+0.22%) |
Mar 19, 2024 | 18.05 | 18.30 | 18.05 | 18.21 | 48,312 | -0.18(-0.98%) |
Mar 18, 2024 | 18.30 | 18.39 | 18.26 | 18.39 | 38,708 | +0.09(+0.49%) |
Mar 15, 2024 | 18.29 | 18.30 | 18.10 | 18.30 | 35,299 | +0.11(+0.60%) |
Mar 14, 2024 | 18.17 | 18.20 | 18.12 | 18.19 | 17,797 | +0.03(+0.17%) |
Mar 13, 2024 | 18.00 | 18.16 | 18.00 | 18.16 | 8,583 | +0.28(+1.57%) |
Mar 12, 2024 | 17.79 | 17.96 | 17.79 | 17.88 | 15,980 | -0.02(-0.11%) |
Mar 11, 2024 | 17.63 | 17.95 | 17.63 | 17.90 | 18,052 | +0.12(+0.67%) |
Mar 08, 2024 | 17.73 | 17.78 | 17.66 | 17.78 | 33,583 | +0.02(+0.11%) |
Mar 07, 2024 | 17.76 | 17.83 | 17.71 | 17.76 | 27,492 | +0.01(+0.06%) |
Mar 06, 2024 | 17.63 | 17.76 | 17.62 | 17.75 | 12,018 | +0.29(+1.66%) |
Mar 05, 2024 | 17.44 | 17.62 | 17.44 | 17.46 | 45,053 | -0.22(-1.24%) |
Mar 04, 2024 | 17.53 | 17.68 | 17.53 | 17.68 | 39,166 | +0.15(+0.86%) |
Mar 01, 2024 | 17.41 | 17.54 | 17.40 | 17.53 | 37,923 | +0.13(+0.75%) |
Feb 29, 2024 | 17.33 | 17.44 | 17.33 | 17.40 | 20,266 | +0.09(+0.52%) |
Feb 28, 2024 | 17.35 | 17.38 | 17.31 | 17.31 | 16,966 | -0.04(-0.23%) |
Feb 27, 2024 | 17.36 | 17.42 | 17.32 | 17.35 | 56,691 | +0.11(+0.64%) |
Feb 26, 2024 | 17.11 | 17.29 | 17.11 | 17.24 | 23,808 | +0.08(+0.47%) |
Feb 23, 2024 | 17.15 | 17.17 | 17.08 | 17.16 | 20,750 | -0.09(-0.52%) |
Feb 22, 2024 | 17.12 | 17.27 | 17.12 | 17.25 | 15,017 | +0.07(+0.41%) |
Feb 21, 2024 | 17.18 | 17.21 | 17.08 | 17.18 | 11,535 | +0.03(+0.15%) |
Feb 20, 2024 | 17.20 | 17.20 | 17.09 | 17.15 | 13,376 | +0.01(+0.06%) |
Feb 16, 2024 | 17.11 | 17.19 | 17.10 | 17.14 | 36,611 | -0.03(-0.15%) |
Feb 15, 2024 | 17.16 | 17.20 | 16.95 | 17.17 | 29,639 | +0.11(+0.64%) |
Feb 14, 2024 | 16.99 | 17.20 | 16.99 | 17.06 | 29,969 | -0.05(-0.29%) |
Feb 13, 2024 | 17.05 | 17.18 | 17.05 | 17.11 | 20,650 | -0.12(-0.73%) |
Feb 12, 2024 | 17.16 | 17.25 | 17.16 | 17.23 | 11,168 | +0.07(+0.44%) |
Feb 09, 2024 | 17.15 | 17.21 | 17.14 | 17.16 | 24,542 | +0.02(+0.12%) |
Feb 08, 2024 | 17.03 | 17.18 | 17.02 | 17.14 | 17,892 | +0.13(+0.76%) |
Feb 07, 2024 | 16.94 | 17.03 | 16.94 | 17.01 | 23,239 | +0.07(+0.38%) |
Feb 06, 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 50,468 | +0.02(+0.15%) |
Feb 05, 2024 | 16.85 | 16.92 | 16.81 | 16.92 | 19,387 | +0.05(+0.30%) |
Feb 02, 2024 | 16.88 | 16.92 | 16.85 | 16.87 | 51,338 | -0.18(-1.06%) |
Feb 01, 2024 | 17.13 | 17.20 | 17.02 | 17.05 | 21,742 | -0.08(-0.47%) |
Jan 31, 2024 | 17.25 | 17.25 | 17.12 | 17.13 | 36,587 | -0.16(-0.93%) |
Jan 30, 2024 | 17.17 | 17.32 | 17.14 | 17.29 | 13,992 | +0.11(+0.64%) |
Jan 29, 2024 | 17.15 | 17.18 | 17.06 | 17.18 | 39,463 | -0.03(-0.17%) |
Jan 26, 2024 | 17.17 | 17.23 | 17.07 | 17.21 | 173,591 | +0.11(+0.64%) |
Jan 25, 2024 | 17.08 | 17.16 | 17.05 | 17.10 | 16,865 | +0.08(+0.46%) |
Jan 24, 2024 | 16.99 | 17.09 | 16.99 | 17.02 | 16,233 | +0.12(+0.72%) |
Jan 23, 2024 | 16.79 | 16.92 | 16.79 | 16.90 | 11,477 | +0.14(+0.83%) |
Jan 22, 2024 | 16.67 | 16.82 | 16.67 | 16.76 | 83,493 | -0.02(-0.12%) |
Jan 19, 2024 | 16.79 | 16.82 | 16.71 | 16.78 | 47,587 | +0.05(+0.30%) |
Jan 18, 2024 | 16.62 | 16.80 | 16.62 | 16.73 | 34,689 | +0.08(+0.46%) |
Jan 17, 2024 | 16.60 | 16.68 | 16.59 | 16.65 | 12,228 | -0.08(-0.46%) |
Jan 16, 2024 | 16.84 | 16.84 | 16.73 | 16.73 | 10,164 | -0.14(-0.82%) |
Jan 12, 2024 | 17.09 | 17.09 | 16.79 | 16.87 | 72,678 | +0.07(+0.42%) |
Jan 11, 2024 | 16.91 | 16.95 | 16.78 | 16.80 | 250,567 | +0.04(+0.27%) |
Jan 10, 2024 | 16.91 | 16.91 | 16.75 | 16.76 | 25,437 | -0.09(-0.56%) |
Jan 09, 2024 | 16.84 | 16.92 | 16.82 | 16.85 | 133,601 | +0.07(+0.42%) |
Jan 08, 2024 | 16.71 | 16.79 | 16.60 | 16.78 | 82,847 | -0.12(-0.71%) |
Jan 05, 2024 | 16.91 | 16.97 | 16.88 | 16.90 | 34,349 | +0.01(+0.09%) |
Jan 04, 2024 | 16.82 | 16.90 | 16.79 | 16.89 | 67,451 | -0.02(-0.15%) |
Jan 03, 2024 | 16.82 | 16.95 | 16.82 | 16.91 | 317,694 | +0.07(+0.42%) |
Jan 02, 2024 | 17.04 | 17.04 | 16.31 | 16.84 | 431,477 | -0.09(-0.53%) |
Dec 29, 2023 | 17.03 | 17.07 | 16.93 | 16.93 | 93,906 | -0.08(-0.47%) |
Dec 28, 2023 | 17.14 | 17.24 | 17.01 | 17.01 | 46,440 | -0.23(-1.33%) |
Dec 27, 2023 | 17.22 | 17.31 | 17.19 | 17.24 | 93,580 | +0.04(+0.25%) |
Dec 26, 2023 | 17.14 | 17.24 | 17.02 | 17.20 | 1,122,708 | +0.09(+0.51%) |
Dec 22, 2023 | 17.20 | 17.20 | 17.06 | 17.11 | 130,618 | +0.04(+0.26%) |
Dec 21, 2023 | 17.07 | 17.09 | 17.03 | 17.07 | 539,506 | +0.01(+0.06%) |
Dec 20, 2023 | 17.20 | 17.24 | 17.03 | 17.06 | 134,433 | -0.15(-0.86%) |
Dec 19, 2023 | 17.05 | 17.20 | 17.05 | 17.20 | 34,302 | +0.18(+1.04%) |
Dec 18, 2023 | 17.08 | 17.16 | 17.02 | 17.03 | 65,229 | +0.02(+0.12%) |
Dec 15, 2023 | 16.96 | 17.05 | 16.92 | 17.01 | 58,566 | +0.05(+0.29%) |
Dec 14, 2023 | 16.87 | 16.99 | 16.87 | 16.96 | 84,623 | +0.24(+1.44%) |
Dec 13, 2023 | 16.58 | 16.73 | 16.53 | 16.72 | 31,392 | +0.16(+0.99%) |
Dec 12, 2023 | 16.54 | 16.58 | 16.49 | 16.55 | 48,674 | -0.10(-0.59%) |
Dec 11, 2023 | 16.66 | 16.71 | 16.59 | 16.65 | 138,627 | -0.15(-0.91%) |
Dec 08, 2023 | 16.67 | 16.88 | 16.67 | 16.80 | 36,237 | +0.07(+0.44%) |
Dec 07, 2023 | 16.76 | 16.76 | 16.68 | 16.73 | 172,661 | +0.05(+0.31%) |
Dec 06, 2023 | 16.88 | 16.90 | 16.64 | 16.68 | 46,973 | -0.29(-1.70%) |
Dec 05, 2023 | 17.05 | 17.09 | 16.96 | 16.97 | 271,985 | -0.10(-0.58%) |
Dec 04, 2023 | 17.07 | 17.13 | 17.06 | 17.07 | 20,947 | -0.11(-0.63%) |