Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.20 | 17.47 | 17.14 | 17.35 | 950,302 | +0.26(+1.52%) |
May 30, 2024 | 16.96 | 17.21 | 16.96 | 17.09 | 542,245 | +0.25(+1.48%) |
May 29, 2024 | 16.69 | 16.88 | 16.69 | 16.84 | 440,205 | -0.06(-0.36%) |
May 28, 2024 | 17.37 | 17.53 | 16.89 | 16.90 | 706,750 | -0.34(-1.97%) |
May 24, 2024 | 17.42 | 17.52 | 17.20 | 17.24 | 418,953 | -0.14(-0.81%) |
May 23, 2024 | 17.75 | 17.75 | 17.35 | 17.38 | 492,898 | -0.37(-2.08%) |
May 22, 2024 | 17.80 | 17.91 | 17.66 | 17.75 | 483,023 | -0.11(-0.62%) |
May 21, 2024 | 17.72 | 17.99 | 17.72 | 17.86 | 510,671 | +0.01(+0.06%) |
May 20, 2024 | 17.82 | 17.98 | 17.80 | 17.85 | 378,045 | +0.00(+0.00%) |
May 17, 2024 | 17.91 | 17.95 | 17.76 | 17.85 | 331,837 | -0.01(-0.06%) |
May 16, 2024 | 17.83 | 17.96 | 17.82 | 17.86 | 364,714 | +0.00(+0.00%) |
May 15, 2024 | 18.10 | 18.10 | 17.80 | 17.86 | 413,796 | +0.03(+0.17%) |
May 14, 2024 | 17.86 | 18.01 | 17.70 | 17.83 | 497,513 | +0.11(+0.62%) |
May 13, 2024 | 17.80 | 17.85 | 17.59 | 17.72 | 452,076 | +0.06(+0.34%) |
May 10, 2024 | 17.51 | 17.69 | 17.46 | 17.66 | 546,751 | +0.15(+0.86%) |
May 09, 2024 | 17.37 | 17.55 | 17.30 | 17.51 | 332,945 | +0.27(+1.57%) |
May 08, 2024 | 17.34 | 17.49 | 17.21 | 17.24 | 606,401 | -0.23(-1.32%) |
May 07, 2024 | 17.63 | 17.64 | 17.41 | 17.47 | 434,487 | +0.00(+0.00%) |
May 06, 2024 | 17.50 | 17.61 | 17.20 | 17.47 | 621,437 | +0.11(+0.63%) |
May 03, 2024 | 17.25 | 17.39 | 17.09 | 17.36 | 659,876 | +0.27(+1.58%) |
May 02, 2024 | 17.18 | 17.23 | 17.03 | 17.09 | 590,731 | +0.09(+0.53%) |
May 01, 2024 | 16.83 | 17.25 | 16.77 | 17.00 | 947,960 | +0.15(+0.89%) |
Apr 30, 2024 | 17.03 | 17.28 | 16.83 | 16.85 | 1,260,458 | -0.41(-2.38%) |
Apr 29, 2024 | 17.11 | 17.36 | 17.11 | 17.26 | 789,990 | +0.26(+1.53%) |
Apr 26, 2024 | 17.02 | 17.26 | 16.99 | 17.00 | 1,445,830 | -0.02(-0.12%) |
Apr 25, 2024 | 17.09 | 17.12 | 16.86 | 17.02 | 642,584 | -0.14(-0.82%) |
Apr 24, 2024 | 17.28 | 17.28 | 17.04 | 17.16 | 1,172,466 | -0.16(-0.92%) |
Apr 23, 2024 | 17.24 | 17.50 | 17.24 | 17.32 | 659,421 | -0.01(-0.06%) |
Apr 22, 2024 | 17.04 | 17.41 | 16.95 | 17.33 | 519,446 | +0.27(+1.58%) |
Apr 19, 2024 | 16.54 | 17.07 | 16.54 | 17.06 | 1,152,754 | +0.51(+3.08%) |
Apr 18, 2024 | 16.55 | 16.68 | 16.47 | 16.55 | 664,940 | +0.08(+0.49%) |
Apr 17, 2024 | 16.36 | 16.66 | 16.36 | 16.47 | 482,196 | +0.12(+0.73%) |
Apr 16, 2024 | 16.51 | 16.70 | 16.35 | 16.35 | 1,185,144 | -0.29(-1.74%) |
Apr 15, 2024 | 17.04 | 17.07 | 16.59 | 16.64 | 1,401,155 | -0.40(-2.35%) |
Apr 12, 2024 | 17.10 | 17.16 | 16.99 | 17.04 | 842,716 | -0.06(-0.35%) |
Apr 11, 2024 | 17.21 | 17.26 | 17.01 | 17.10 | 1,182,487 | -0.08(-0.47%) |
Apr 10, 2024 | 18.00 | 18.00 | 17.09 | 17.18 | 880,636 | -0.82(-4.56%) |
Apr 09, 2024 | 17.98 | 18.07 | 17.89 | 18.00 | 2,234,639 | +0.10(+0.56%) |
Apr 08, 2024 | 17.63 | 17.93 | 17.63 | 17.90 | 418,616 | +0.28(+1.59%) |
Apr 05, 2024 | 17.53 | 17.70 | 17.42 | 17.62 | 499,713 | +0.06(+0.34%) |
Apr 04, 2024 | 17.79 | 17.85 | 17.54 | 17.56 | 590,950 | -0.09(-0.51%) |
Apr 03, 2024 | 17.46 | 17.74 | 17.45 | 17.65 | 866,949 | +0.09(+0.51%) |
Apr 02, 2024 | 18.09 | 18.30 | 17.51 | 17.56 | 1,326,345 | -0.69(-3.78%) |
Apr 01, 2024 | 18.40 | 18.97 | 18.17 | 18.25 | 1,568,836 | -0.12(-0.65%) |
Mar 28, 2024 | 18.08 | 18.39 | 18.22 | 18.37 | 1,557,383 | +0.28(+1.55%) |
Mar 27, 2024 | 17.67 | 18.11 | 17.61 | 18.09 | 1,170,747 | +0.59(+3.37%) |
Mar 26, 2024 | 17.45 | 17.61 | 17.34 | 17.50 | 1,677,493 | +0.15(+0.86%) |
Mar 25, 2024 | 17.27 | 17.44 | 17.27 | 17.35 | 469,074 | +0.16(+0.93%) |
Mar 22, 2024 | 17.72 | 17.77 | 17.14 | 17.19 | 533,425 | -0.41(-2.33%) |
Mar 21, 2024 | 17.38 | 17.65 | 17.38 | 17.60 | 826,557 | +0.27(+1.56%) |
Mar 20, 2024 | 17.12 | 17.45 | 17.12 | 17.33 | 715,308 | +0.08(+0.46%) |
Mar 19, 2024 | 17.14 | 17.32 | 17.05 | 17.25 | 876,879 | +0.10(+0.58%) |
Mar 18, 2024 | 17.03 | 17.18 | 16.96 | 17.15 | 641,413 | +0.05(+0.29%) |
Mar 15, 2024 | 16.74 | 17.12 | 16.74 | 17.10 | 1,086,375 | +0.21(+1.24%) |
Mar 14, 2024 | 17.03 | 17.03 | 16.70 | 16.89 | 1,101,119 | -0.20(-1.20%) |
Mar 13, 2024 | 17.20 | 17.35 | 16.96 | 17.09 | 1,378,535 | -0.09(-0.52%) |
Mar 12, 2024 | 17.32 | 17.38 | 17.01 | 17.18 | 570,044 | -0.13(-0.74%) |
Mar 11, 2024 | 17.20 | 17.45 | 17.13 | 17.31 | 665,777 | +0.12(+0.69%) |
Mar 08, 2024 | 17.27 | 17.47 | 17.17 | 17.19 | 861,962 | +0.09(+0.52%) |
Mar 07, 2024 | 17.22 | 17.22 | 16.91 | 17.10 | 692,641 | +0.10(+0.58%) |
Mar 06, 2024 | 17.32 | 17.32 | 16.96 | 17.01 | 663,524 | -0.09(-0.52%) |
Mar 05, 2024 | 17.04 | 17.36 | 16.97 | 17.09 | 1,963,128 | +0.00(+0.00%) |
Mar 04, 2024 | 16.81 | 17.16 | 16.53 | 17.09 | 1,934,924 | +0.23(+1.35%) |
Mar 01, 2024 | 16.62 | 16.87 | 16.42 | 16.87 | 1,211,116 | +0.26(+1.55%) |
Feb 29, 2024 | 16.70 | 16.76 | 16.37 | 16.61 | 1,892,478 | +0.07(+0.42%) |
Feb 28, 2024 | 16.45 | 16.73 | 16.32 | 16.54 | 1,411,944 | -0.02(-0.12%) |
Feb 27, 2024 | 16.79 | 16.94 | 16.52 | 16.56 | 1,473,864 | -0.18(-1.06%) |
Feb 26, 2024 | 16.95 | 17.16 | 16.74 | 16.74 | 767,769 | -0.33(-1.91%) |
Feb 23, 2024 | 16.85 | 17.30 | 16.74 | 17.07 | 1,276,889 | +0.23(+1.35%) |
Feb 22, 2024 | 16.86 | 16.97 | 16.69 | 16.84 | 1,026,475 | -0.08(-0.47%) |
Feb 21, 2024 | 16.87 | 17.06 | 16.82 | 16.92 | 749,231 | -0.02(-0.12%) |
Feb 20, 2024 | 17.04 | 17.25 | 16.78 | 16.94 | 1,066,653 | -0.19(-1.10%) |
Feb 16, 2024 | 17.23 | 17.30 | 17.07 | 17.12 | 1,630,448 | -0.25(-1.42%) |
Feb 15, 2024 | 16.83 | 17.51 | 16.82 | 17.37 | 2,395,981 | +0.79(+4.77%) |
Feb 14, 2024 | 16.75 | 16.80 | 16.46 | 16.58 | 2,388,442 | -0.14(-0.83%) |
Feb 13, 2024 | 16.81 | 16.84 | 16.37 | 16.72 | 1,721,285 | -0.41(-2.37%) |
Feb 12, 2024 | 17.70 | 17.79 | 17.06 | 17.12 | 2,132,137 | -0.54(-3.08%) |
Feb 09, 2024 | 17.64 | 17.68 | 17.47 | 17.67 | 586,454 | +0.03(+0.17%) |
Feb 08, 2024 | 17.58 | 17.80 | 17.46 | 17.64 | 983,510 | +0.04(+0.22%) |
Feb 07, 2024 | 17.74 | 17.76 | 17.53 | 17.60 | 802,907 | -0.14(-0.78%) |
Feb 06, 2024 | 17.65 | 17.88 | 17.61 | 17.74 | 1,168,085 | +0.11(+0.62%) |
Feb 05, 2024 | 17.69 | 17.79 | 17.44 | 17.63 | 656,258 | -0.33(-1.82%) |
Feb 02, 2024 | 18.13 | 18.13 | 17.86 | 17.95 | 906,706 | -0.42(-2.31%) |
Feb 01, 2024 | 18.12 | 18.42 | 17.95 | 18.38 | 1,317,986 | +0.42(+2.37%) |
Jan 31, 2024 | 18.05 | 18.24 | 17.72 | 17.95 | 980,729 | -0.07(-0.38%) |
Jan 30, 2024 | 18.03 | 18.07 | 17.75 | 18.02 | 877,388 | +0.01(+0.05%) |
Jan 29, 2024 | 18.06 | 18.10 | 17.75 | 18.01 | 912,145 | -0.05(-0.27%) |
Jan 26, 2024 | 18.29 | 18.32 | 18.03 | 18.06 | 987,083 | -0.13(-0.71%) |
Jan 25, 2024 | 18.16 | 18.28 | 17.89 | 18.19 | 446,928 | +0.32(+1.77%) |
Jan 24, 2024 | 18.45 | 18.45 | 17.76 | 17.88 | 719,805 | -0.38(-2.06%) |
Jan 23, 2024 | 18.41 | 18.43 | 18.08 | 18.25 | 799,162 | -0.04(-0.22%) |
Jan 22, 2024 | 18.39 | 18.55 | 18.07 | 18.29 | 579,010 | +0.03(+0.16%) |
Jan 19, 2024 | 18.06 | 18.26 | 17.83 | 18.26 | 3,554,683 | +0.35(+1.93%) |
Jan 18, 2024 | 18.22 | 18.22 | 17.77 | 17.92 | 901,440 | -0.24(-1.31%) |
Jan 17, 2024 | 18.07 | 18.40 | 17.97 | 18.15 | 1,044,433 | -0.21(-1.13%) |
Jan 16, 2024 | 18.37 | 18.47 | 18.29 | 18.36 | 726,691 | -0.01(-0.05%) |
Jan 12, 2024 | 18.53 | 18.53 | 18.13 | 18.37 | 616,403 | +0.03(+0.16%) |
Jan 11, 2024 | 18.36 | 18.37 | 18.05 | 18.34 | 1,551,635 | -0.06(-0.32%) |
Jan 10, 2024 | 18.18 | 18.51 | 18.18 | 18.40 | 4,991,702 | +0.16(+0.87%) |
Jan 09, 2024 | 17.82 | 18.28 | 17.81 | 18.24 | 546,495 | +0.17(+0.93%) |
Jan 08, 2024 | 17.70 | 18.09 | 17.56 | 18.07 | 1,018,569 | +0.45(+2.58%) |
Jan 05, 2024 | 17.70 | 18.00 | 17.54 | 17.62 | 1,111,631 | -0.28(-1.55%) |
Jan 04, 2024 | 18.02 | 18.02 | 17.80 | 17.90 | 492,438 | -0.01(-0.06%) |
Jan 03, 2024 | 17.99 | 17.99 | 17.74 | 17.91 | 1,088,816 | -0.17(-0.93%) |