Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.31 | 18.32 | 18.28 | 18.31 | 437,291 | +0.04(+0.22%) |
May 30, 2024 | 18.26 | 18.30 | 18.24 | 18.27 | 368,000 | +0.03(+0.16%) |
May 29, 2024 | 18.26 | 18.31 | 18.22 | 18.24 | 275,437 | -0.04(-0.22%) |
May 28, 2024 | 18.26 | 18.29 | 18.24 | 18.28 | 204,519 | +0.01(+0.05%) |
May 24, 2024 | 18.23 | 18.30 | 18.21 | 18.27 | 648,710 | +0.08(+0.44%) |
May 23, 2024 | 18.27 | 18.27 | 18.19 | 18.19 | 216,899 | -0.01(-0.05%) |
May 22, 2024 | 18.21 | 18.24 | 18.20 | 18.20 | 148,535 | -0.05(-0.27%) |
May 21, 2024 | 18.27 | 18.27 | 18.22 | 18.25 | 208,401 | +0.02(+0.10%) |
May 20, 2024 | 18.28 | 18.28 | 18.21 | 18.23 | 306,501 | -0.03(-0.16%) |
May 17, 2024 | 18.26 | 18.27 | 18.22 | 18.26 | 91,248 | +0.04(+0.22%) |
May 16, 2024 | 18.26 | 18.26 | 18.22 | 18.22 | 140,329 | +0.00(+0.00%) |
May 15, 2024 | 18.21 | 18.24 | 18.18 | 18.22 | 337,341 | +0.09(+0.49%) |
May 14, 2024 | 18.13 | 18.18 | 18.13 | 18.13 | 319,513 | -0.02(-0.11%) |
May 13, 2024 | 18.12 | 18.17 | 18.11 | 18.15 | 180,355 | +0.03(+0.16%) |
May 10, 2024 | 18.16 | 18.16 | 18.10 | 18.12 | 207,503 | -0.02(-0.11%) |
May 09, 2024 | 18.12 | 18.14 | 18.09 | 18.14 | 152,907 | +0.05(+0.27%) |
May 08, 2024 | 18.10 | 18.13 | 18.09 | 18.09 | 185,040 | -0.04(-0.22%) |
May 07, 2024 | 18.14 | 18.17 | 18.11 | 18.13 | 180,631 | +0.01(+0.06%) |
May 06, 2024 | 18.05 | 18.12 | 18.05 | 18.12 | 203,758 | +0.07(+0.39%) |
May 03, 2024 | 18.03 | 18.07 | 18.02 | 18.05 | 142,156 | +0.07(+0.39%) |
May 02, 2024 | 17.92 | 17.99 | 17.92 | 17.98 | 838,057 | +0.05(+0.28%) |
May 01, 2024 | 17.89 | 17.96 | 17.89 | 17.93 | 100,018 | +0.08(+0.45%) |
Apr 30, 2024 | 17.90 | 17.93 | 17.85 | 17.85 | 283,866 | -0.07(-0.39%) |
Apr 29, 2024 | 17.85 | 17.96 | 17.85 | 17.92 | 387,995 | +0.06(+0.33%) |
Apr 26, 2024 | 17.88 | 17.89 | 17.85 | 17.86 | 550,387 | +0.02(+0.11%) |
Apr 25, 2024 | 17.84 | 17.88 | 17.81 | 17.84 | 190,128 | -0.03(-0.17%) |
Apr 24, 2024 | 17.85 | 17.93 | 17.85 | 17.87 | 405,899 | -0.01(-0.06%) |
Apr 23, 2024 | 17.85 | 17.92 | 17.84 | 17.88 | 273,109 | +0.06(+0.36%) |
Apr 22, 2024 | 17.83 | 17.83 | 17.81 | 17.82 | 188,507 | -0.01(-0.06%) |
Apr 19, 2024 | 17.84 | 17.84 | 17.80 | 17.83 | 96,373 | +0.03(+0.17%) |
Apr 18, 2024 | 17.83 | 17.83 | 17.78 | 17.80 | 239,659 | +0.00(+0.00%) |
Apr 17, 2024 | 17.78 | 17.84 | 17.78 | 17.80 | 270,187 | +0.06(+0.33%) |
Apr 16, 2024 | 17.82 | 17.82 | 17.74 | 17.74 | 292,558 | -0.09(-0.50%) |
Apr 15, 2024 | 17.95 | 17.95 | 17.76 | 17.83 | 429,076 | -0.09(-0.50%) |
Apr 12, 2024 | 17.92 | 17.96 | 17.91 | 17.92 | 607,535 | +0.00(+0.00%) |
Apr 11, 2024 | 17.90 | 17.92 | 17.89 | 17.92 | 228,924 | -0.03(-0.17%) |
Apr 10, 2024 | 17.98 | 17.99 | 17.92 | 17.95 | 269,355 | -0.08(-0.44%) |
Apr 09, 2024 | 17.98 | 18.03 | 17.98 | 18.03 | 277,235 | +0.07(+0.39%) |
Apr 08, 2024 | 18.03 | 18.03 | 17.96 | 17.96 | 318,883 | -0.05(-0.27%) |
Apr 05, 2024 | 18.00 | 18.01 | 17.97 | 18.01 | 118,966 | +0.02(+0.11%) |
Apr 04, 2024 | 17.98 | 18.00 | 17.98 | 17.99 | 239,337 | -0.01(-0.06%) |
Apr 03, 2024 | 18.00 | 18.00 | 17.97 | 18.00 | 374,126 | -0.03(-0.16%) |
Apr 02, 2024 | 18.01 | 18.03 | 17.97 | 18.03 | 249,524 | +0.00(+0.00%) |
Apr 01, 2024 | 18.00 | 18.05 | 17.98 | 18.03 | 413,363 | -0.02(-0.11%) |
Mar 28, 2024 | 18.05 | 18.05 | 18.02 | 18.05 | 308,789 | +0.02(+0.11%) |
Mar 27, 2024 | 18.11 | 18.11 | 18.01 | 18.03 | 1,629,557 | -0.06(-0.33%) |
Mar 26, 2024 | 18.10 | 18.10 | 18.05 | 18.09 | 174,394 | +0.01(+0.05%) |
Mar 25, 2024 | 18.05 | 18.09 | 18.05 | 18.08 | 149,610 | +0.00(+0.00%) |
Mar 22, 2024 | 18.07 | 18.08 | 18.03 | 18.08 | 230,193 | +0.01(+0.05%) |
Mar 21, 2024 | 18.04 | 18.07 | 18.01 | 18.07 | 279,275 | +0.07(+0.38%) |
Mar 20, 2024 | 17.98 | 18.02 | 17.97 | 18.00 | 136,570 | +0.02(+0.11%) |
Mar 19, 2024 | 17.97 | 17.99 | 17.95 | 17.98 | 180,820 | +0.02(+0.11%) |
Mar 18, 2024 | 17.94 | 17.97 | 17.92 | 17.96 | 566,130 | +0.03(+0.16%) |
Mar 15, 2024 | 17.90 | 17.93 | 17.90 | 17.93 | 236,325 | +0.01(+0.06%) |
Mar 14, 2024 | 17.91 | 17.93 | 17.89 | 17.92 | 243,360 | +0.01(+0.05%) |
Mar 13, 2024 | 17.91 | 17.93 | 17.90 | 17.91 | 159,896 | +0.02(+0.11%) |
Mar 12, 2024 | 17.88 | 17.90 | 17.87 | 17.89 | 251,828 | -0.01(-0.05%) |
Mar 11, 2024 | 17.89 | 17.94 | 17.89 | 17.90 | 470,878 | +0.01(+0.05%) |
Mar 08, 2024 | 17.87 | 17.92 | 17.87 | 17.89 | 759,137 | -0.02(-0.11%) |
Mar 07, 2024 | 17.86 | 17.91 | 17.83 | 17.91 | 574,479 | +0.11(+0.61%) |
Mar 06, 2024 | 17.86 | 17.86 | 17.80 | 17.80 | 392,396 | -0.03(-0.17%) |
Mar 05, 2024 | 17.83 | 17.85 | 17.81 | 17.83 | 288,544 | +0.05(+0.28%) |
Mar 04, 2024 | 17.78 | 17.83 | 17.78 | 17.78 | 261,580 | -0.02(-0.11%) |
Mar 01, 2024 | 17.82 | 17.82 | 17.79 | 17.80 | 429,809 | -0.02(-0.11%) |
Feb 29, 2024 | 17.81 | 17.82 | 17.79 | 17.82 | 178,875 | +0.00(+0.00%) |
Feb 28, 2024 | 17.83 | 17.83 | 17.78 | 17.82 | 206,113 | +0.01(+0.06%) |
Feb 27, 2024 | 17.79 | 17.82 | 17.76 | 17.81 | 142,944 | +0.03(+0.17%) |
Feb 26, 2024 | 17.81 | 17.81 | 17.77 | 17.78 | 158,378 | -0.01(-0.06%) |
Feb 23, 2024 | 17.74 | 17.80 | 17.74 | 17.79 | 301,488 | +0.03(+0.17%) |
Feb 22, 2024 | 17.79 | 17.80 | 17.75 | 17.76 | 237,408 | +0.04(+0.22%) |
Feb 21, 2024 | 17.74 | 17.76 | 17.72 | 17.72 | 216,346 | +0.00(+0.00%) |
Feb 20, 2024 | 17.72 | 17.72 | 17.69 | 17.72 | 258,968 | +0.02(+0.11%) |
Feb 16, 2024 | 17.69 | 17.70 | 17.67 | 17.70 | 116,113 | +0.01(+0.06%) |
Feb 15, 2024 | 17.68 | 17.70 | 17.66 | 17.69 | 293,023 | +0.06(+0.33%) |
Feb 14, 2024 | 17.60 | 17.65 | 17.60 | 17.63 | 176,851 | +0.04(+0.22%) |
Feb 13, 2024 | 17.64 | 17.64 | 17.56 | 17.59 | 543,471 | -0.08(-0.44%) |
Feb 12, 2024 | 17.67 | 17.68 | 17.64 | 17.67 | 271,254 | +0.04(+0.22%) |
Feb 09, 2024 | 17.63 | 17.65 | 17.61 | 17.63 | 205,669 | -0.04(-0.22%) |
Feb 08, 2024 | 17.64 | 17.67 | 17.60 | 17.67 | 266,526 | +0.04(+0.22%) |
Feb 07, 2024 | 17.65 | 17.66 | 17.62 | 17.63 | 648,738 | -0.01(-0.06%) |
Feb 06, 2024 | 17.65 | 17.65 | 17.60 | 17.64 | 279,664 | -0.02(-0.11%) |
Feb 05, 2024 | 17.67 | 17.67 | 17.60 | 17.66 | 268,090 | -0.11(-0.61%) |
Feb 02, 2024 | 17.71 | 17.77 | 17.65 | 17.77 | 265,563 | +0.08(+0.44%) |
Feb 01, 2024 | 17.68 | 17.70 | 17.67 | 17.69 | 347,989 | -0.01(-0.06%) |
Jan 31, 2024 | 17.74 | 17.74 | 17.68 | 17.70 | 367,520 | -0.01(-0.06%) |
Jan 30, 2024 | 17.70 | 17.71 | 17.67 | 17.71 | 357,425 | +0.05(+0.28%) |
Jan 29, 2024 | 17.65 | 17.68 | 17.63 | 17.66 | 417,494 | +0.01(+0.06%) |
Jan 26, 2024 | 17.64 | 17.66 | 17.62 | 17.65 | 246,398 | +0.03(+0.17%) |
Jan 25, 2024 | 17.59 | 17.62 | 17.57 | 17.62 | 607,285 | +0.12(+0.67%) |
Jan 24, 2024 | 17.53 | 17.57 | 17.50 | 17.51 | 180,240 | +0.01(+0.06%) |
Jan 23, 2024 | 17.54 | 17.54 | 17.47 | 17.50 | 236,289 | +0.02(+0.12%) |
Jan 22, 2024 | 17.46 | 17.51 | 17.45 | 17.48 | 220,168 | +0.02(+0.11%) |
Jan 19, 2024 | 17.44 | 17.46 | 17.41 | 17.46 | 275,935 | +0.00(+0.00%) |
Jan 18, 2024 | 17.41 | 17.46 | 17.37 | 17.46 | 357,959 | +0.09(+0.51%) |
Jan 17, 2024 | 17.37 | 17.39 | 17.33 | 17.37 | 274,079 | -0.03(-0.17%) |
Jan 16, 2024 | 17.44 | 17.44 | 17.36 | 17.40 | 317,728 | -0.06(-0.34%) |
Jan 12, 2024 | 17.44 | 17.48 | 17.44 | 17.46 | 178,826 | +0.00(+0.00%) |
Jan 11, 2024 | 17.44 | 17.48 | 17.40 | 17.46 | 291,382 | +0.08(+0.45%) |
Jan 10, 2024 | 17.38 | 17.42 | 17.35 | 17.38 | 323,987 | +0.02(+0.11%) |
Jan 09, 2024 | 17.33 | 17.37 | 17.31 | 17.36 | 440,684 | +0.07(+0.40%) |
Jan 08, 2024 | 17.30 | 17.38 | 17.28 | 17.29 | 713,547 | +0.00(+0.00%) |
Jan 05, 2024 | 17.29 | 17.34 | 17.27 | 17.29 | 243,454 | -0.02(-0.11%) |
Jan 04, 2024 | 17.33 | 17.33 | 17.27 | 17.31 | 568,696 | +0.01(+0.06%) |
Jan 03, 2024 | 17.32 | 17.33 | 17.29 | 17.30 | 255,079 | -0.08(-0.45%) |
Jan 02, 2024 | 17.43 | 17.43 | 17.38 | 17.38 | 526,749 | -0.04(-0.22%) |
Dec 29, 2023 | 17.46 | 17.48 | 17.40 | 17.42 | 1,305,410 | -0.05(-0.28%) |
Dec 28, 2023 | 17.44 | 17.47 | 17.43 | 17.47 | 654,889 | +0.02(+0.11%) |
Dec 27, 2023 | 17.43 | 17.45 | 17.41 | 17.45 | 597,732 | +0.02(+0.11%) |
Dec 26, 2023 | 17.45 | 17.45 | 17.42 | 17.43 | 393,093 | -0.02(-0.11%) |
Dec 22, 2023 | 17.42 | 17.45 | 17.42 | 17.45 | 295,908 | +0.06(+0.32%) |
Dec 21, 2023 | 17.43 | 17.44 | 17.33 | 17.39 | 670,197 | +0.03(+0.17%) |
Dec 20, 2023 | 17.39 | 17.42 | 17.35 | 17.36 | 332,412 | -0.02(-0.11%) |
Dec 19, 2023 | 17.38 | 17.38 | 17.36 | 17.38 | 510,899 | -0.02(-0.11%) |
Dec 18, 2023 | 17.37 | 17.40 | 17.33 | 17.40 | 474,572 | +0.06(+0.34%) |
Dec 15, 2023 | 17.29 | 17.36 | 17.29 | 17.34 | 354,513 | +0.04(+0.22%) |
Dec 14, 2023 | 17.27 | 17.32 | 17.25 | 17.30 | 538,265 | +0.17(+0.96%) |
Dec 13, 2023 | 17.08 | 17.14 | 17.05 | 17.14 | 326,566 | +0.06(+0.34%) |
Dec 12, 2023 | 17.03 | 17.08 | 17.01 | 17.08 | 456,561 | +0.06(+0.34%) |
Dec 11, 2023 | 17.01 | 17.02 | 16.96 | 17.02 | 779,746 | -0.01(-0.06%) |
Dec 08, 2023 | 16.98 | 17.03 | 16.95 | 17.03 | 290,915 | +0.05(+0.29%) |
Dec 07, 2023 | 16.93 | 16.99 | 16.91 | 16.98 | 783,673 | +0.08(+0.46%) |
Dec 06, 2023 | 16.94 | 16.94 | 16.91 | 16.91 | 296,295 | +0.01(+0.06%) |
Dec 05, 2023 | 16.86 | 16.91 | 16.84 | 16.90 | 484,885 | +0.00(+0.00%) |
Dec 04, 2023 | 16.87 | 16.90 | 16.83 | 16.90 | 417,074 | +0.07(+0.40%) |
Dec 01, 2023 | 16.78 | 16.85 | 16.75 | 16.83 | 811,415 | -0.01(-0.06%) |
Nov 30, 2023 | 16.73 | 16.84 | 16.73 | 16.84 | 873,501 | +0.11(+0.64%) |
Nov 29, 2023 | 16.70 | 16.75 | 16.69 | 16.73 | 820,203 | +0.13(+0.76%) |
Nov 28, 2023 | 16.58 | 16.63 | 16.58 | 16.60 | 372,835 | +0.05(+0.29%) |
Nov 27, 2023 | 16.58 | 16.64 | 16.56 | 16.56 | 321,449 | -0.06(-0.35%) |
Nov 24, 2023 | 16.62 | 16.62 | 16.59 | 16.61 | 112,470 | +0.02(+0.12%) |
Nov 22, 2023 | 16.59 | 16.61 | 16.58 | 16.59 | 295,759 | +0.07(+0.41%) |
Nov 21, 2023 | 16.57 | 16.57 | 16.53 | 16.53 | 409,020 | +0.01(+0.03%) |
Nov 20, 2023 | 16.52 | 16.57 | 16.52 | 16.52 | 409,783 | -0.02(-0.12%) |
Nov 17, 2023 | 16.54 | 16.58 | 16.53 | 16.54 | 361,385 | +0.02(+0.12%) |
Nov 16, 2023 | 16.51 | 16.57 | 16.49 | 16.52 | 739,929 | +0.04(+0.23%) |
Nov 15, 2023 | 16.52 | 16.55 | 16.47 | 16.48 | 552,076 | -0.04(-0.23%) |
Nov 14, 2023 | 16.53 | 16.59 | 16.50 | 16.52 | 358,795 | +0.12(+0.71%) |
Nov 13, 2023 | 16.39 | 16.43 | 16.34 | 16.40 | 294,458 | +0.02(+0.12%) |
Nov 10, 2023 | 16.36 | 16.39 | 16.32 | 16.39 | 280,645 | +0.12(+0.71%) |
Nov 09, 2023 | 16.38 | 16.38 | 16.26 | 16.27 | 304,810 | -0.06(-0.36%) |
Nov 08, 2023 | 16.33 | 16.34 | 16.29 | 16.33 | 175,898 | +0.03(+0.18%) |
Nov 07, 2023 | 16.27 | 16.33 | 16.26 | 16.30 | 305,314 | +0.01(+0.06%) |
Nov 06, 2023 | 16.34 | 16.36 | 16.28 | 16.29 | 399,458 | -0.04(-0.27%) |
Nov 03, 2023 | 16.29 | 16.35 | 16.28 | 16.33 | 530,413 | +0.13(+0.81%) |
Nov 02, 2023 | 16.16 | 16.23 | 16.16 | 16.20 | 491,766 | +0.13(+0.78%) |
Nov 01, 2023 | 16.03 | 16.10 | 16.00 | 16.08 | 245,056 | +0.05(+0.30%) |
Oct 31, 2023 | 15.99 | 16.03 | 15.94 | 16.03 | 246,680 | +0.10(+0.61%) |
Oct 30, 2023 | 15.96 | 16.00 | 15.92 | 15.93 | 356,857 | -0.01(-0.06%) |
Oct 27, 2023 | 15.93 | 15.95 | 15.91 | 15.94 | 190,738 | +0.02(+0.12%) |
Oct 26, 2023 | 15.91 | 15.96 | 15.90 | 15.92 | 225,871 | -0.01(-0.06%) |
Oct 25, 2023 | 15.97 | 15.97 | 15.91 | 15.93 | 117,379 | -0.04(-0.24%) |
Oct 24, 2023 | 15.94 | 15.98 | 15.94 | 15.97 | 242,709 | +0.06(+0.39%) |
Oct 23, 2023 | 15.87 | 15.96 | 15.86 | 15.91 | 382,672 | +0.00(+0.00%) |
Oct 20, 2023 | 15.92 | 15.94 | 15.89 | 15.91 | 393,001 | -0.01(-0.06%) |
Oct 19, 2023 | 15.94 | 15.95 | 15.86 | 15.92 | 300,323 | -0.04(-0.24%) |
Oct 18, 2023 | 15.96 | 15.99 | 15.94 | 15.96 | 887,032 | -0.02(-0.12%) |
Oct 17, 2023 | 16.02 | 16.02 | 15.96 | 15.97 | 228,792 | -0.03(-0.18%) |
Oct 16, 2023 | 16.01 | 16.07 | 16.00 | 16.00 | 262,947 | -0.01(-0.06%) |
Oct 13, 2023 | 16.07 | 16.09 | 16.01 | 16.01 | 210,741 | -0.06(-0.36%) |
Oct 12, 2023 | 16.14 | 16.14 | 16.04 | 16.07 | 869,903 | -0.02(-0.12%) |
Oct 11, 2023 | 16.14 | 16.14 | 16.05 | 16.09 | 445,200 | +0.06(+0.36%) |
Oct 10, 2023 | 16.11 | 16.11 | 16.02 | 16.03 | 242,844 | -0.03(-0.18%) |
Oct 09, 2023 | 16.03 | 16.06 | 15.99 | 16.06 | 328,512 | +0.10(+0.60%) |
Oct 06, 2023 | 15.99 | 16.04 | 15.94 | 15.96 | 346,078 | -0.08(-0.48%) |
Oct 05, 2023 | 16.07 | 16.09 | 16.04 | 16.04 | 254,604 | -0.09(-0.54%) |
Oct 04, 2023 | 16.13 | 16.15 | 16.09 | 16.13 | 231,106 | +0.03(+0.18%) |
Oct 03, 2023 | 16.20 | 16.21 | 16.06 | 16.10 | 676,736 | -0.13(-0.77%) |
Oct 02, 2023 | 16.24 | 16.24 | 16.18 | 16.23 | 282,849 | -0.03(-0.18%) |
Sep 29, 2023 | 16.26 | 16.30 | 16.25 | 16.25 | 1,395,899 | +0.00(+0.00%) |
Sep 28, 2023 | 16.26 | 16.26 | 16.20 | 16.25 | 151,226 | -0.01(-0.06%) |
Sep 27, 2023 | 16.26 | 16.31 | 16.23 | 16.26 | 321,121 | +0.00(+0.00%) |
Sep 26, 2023 | 16.31 | 16.32 | 16.25 | 16.26 | 649,012 | +0.00(+0.00%) |
Sep 25, 2023 | 16.28 | 16.30 | 16.25 | 16.26 | 357,480 | -0.02(-0.12%) |
Sep 22, 2023 | 16.26 | 16.35 | 16.23 | 16.28 | 415,349 | +0.01(+0.05%) |
Sep 21, 2023 | 16.40 | 16.40 | 16.27 | 16.27 | 258,194 | -0.08(-0.47%) |
Sep 20, 2023 | 16.44 | 16.45 | 16.35 | 16.35 | 316,821 | -0.10(-0.58%) |
Sep 19, 2023 | 16.43 | 16.45 | 16.40 | 16.45 | 248,041 | +0.03(+0.17%) |
Sep 18, 2023 | 16.42 | 16.45 | 16.41 | 16.42 | 251,517 | -0.02(-0.12%) |
Sep 15, 2023 | 16.43 | 16.47 | 16.42 | 16.44 | 353,626 | +0.03(+0.17%) |
Sep 14, 2023 | 16.42 | 16.44 | 16.41 | 16.41 | 299,616 | +0.02(+0.15%) |
Sep 13, 2023 | 16.38 | 16.39 | 16.34 | 16.39 | 146,975 | +0.04(+0.26%) |
Sep 12, 2023 | 16.35 | 16.37 | 16.34 | 16.34 | 161,373 | +0.00(+0.00%) |
Sep 11, 2023 | 16.35 | 16.37 | 16.34 | 16.34 | 135,780 | -0.01(-0.06%) |
Sep 08, 2023 | 16.36 | 16.36 | 16.34 | 16.35 | 203,263 | +0.02(+0.12%) |
Sep 07, 2023 | 16.31 | 16.34 | 16.31 | 16.33 | 174,691 | -0.01(-0.06%) |
Sep 06, 2023 | 16.34 | 16.34 | 16.29 | 16.34 | 411,007 | +0.00(+0.00%) |
Sep 05, 2023 | 16.36 | 16.36 | 16.31 | 16.34 | 182,165 | -0.05(-0.29%) |