Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.72 | 17.77 | 17.61 | 17.64 | 2,575 | -0.16(-0.87%) |
May 21, 2024 | 17.82 | 17.82 | 17.79 | 17.80 | 1,617 | +0.01(+0.05%) |
May 20, 2024 | 17.80 | 17.82 | 17.73 | 17.79 | 3,842 | -0.01(-0.06%) |
May 17, 2024 | 17.74 | 17.80 | 17.68 | 17.80 | 4,719 | +0.08(+0.46%) |
May 16, 2024 | 17.68 | 17.71 | 17.59 | 17.71 | 4,527 | -0.01(-0.07%) |
May 15, 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 6,042 | +0.20(+1.16%) |
May 14, 2024 | 17.60 | 17.60 | 17.51 | 17.52 | 5,017 | +0.06(+0.33%) |
May 13, 2024 | 17.70 | 17.70 | 17.45 | 17.47 | 9,341 | +0.31(+1.79%) |
May 10, 2024 | 17.10 | 17.17 | 17.10 | 17.16 | 7,356 | +0.17(+1.00%) |
May 09, 2024 | 16.81 | 17.00 | 16.81 | 16.99 | 5,352 | +0.36(+2.18%) |
May 08, 2024 | 16.44 | 16.66 | 16.44 | 16.63 | 1,843 | +0.17(+1.03%) |
May 07, 2024 | 16.48 | 16.50 | 16.41 | 16.46 | 11,104 | +0.07(+0.43%) |
May 06, 2024 | 16.33 | 16.47 | 16.33 | 16.39 | 4,105 | +0.13(+0.80%) |
May 03, 2024 | 16.27 | 16.31 | 16.19 | 16.26 | 5,096 | +0.14(+0.86%) |
May 02, 2024 | 16.09 | 16.12 | 16.02 | 16.12 | 2,596 | +0.30(+1.89%) |
May 01, 2024 | 15.82 | 15.85 | 15.77 | 15.82 | 1,916 | -0.11(-0.72%) |
Apr 30, 2024 | 16.00 | 16.03 | 15.87 | 15.94 | 4,934 | -0.00(-0.03%) |
Apr 29, 2024 | 15.80 | 15.94 | 15.80 | 15.94 | 1,504 | +0.15(+0.97%) |
Apr 26, 2024 | 15.50 | 15.82 | 15.50 | 15.79 | 6,484 | +0.32(+2.05%) |
Apr 25, 2024 | 15.40 | 15.47 | 15.40 | 15.47 | 1,770 | +0.03(+0.16%) |
Apr 24, 2024 | 15.41 | 15.47 | 15.41 | 15.44 | 1,101 | +0.08(+0.50%) |
Apr 23, 2024 | 15.25 | 15.37 | 15.25 | 15.37 | 1,310 | +0.01(+0.06%) |
Apr 22, 2024 | 15.24 | 15.42 | 15.18 | 15.36 | 7,906 | +0.16(+1.08%) |
Apr 19, 2024 | 15.16 | 15.24 | 15.16 | 15.19 | 4,761 | +0.23(+1.51%) |
Apr 18, 2024 | 15.09 | 15.10 | 14.97 | 14.97 | 1,001 | -0.14(-0.91%) |
Apr 17, 2024 | 15.08 | 15.14 | 15.06 | 15.11 | 2,571 | +0.09(+0.60%) |
Apr 16, 2024 | 15.01 | 15.02 | 14.90 | 15.02 | 5,080 | -0.12(-0.80%) |
Apr 15, 2024 | 15.24 | 15.32 | 15.10 | 15.14 | 7,025 | -0.05(-0.33%) |
Apr 12, 2024 | 15.25 | 15.27 | 15.19 | 15.19 | 2,401 | -0.15(-1.00%) |
Apr 11, 2024 | 15.15 | 15.34 | 15.15 | 15.34 | 6,702 | +0.24(+1.60%) |
Apr 10, 2024 | 15.11 | 15.12 | 15.03 | 15.10 | 7,906 | -0.07(-0.44%) |
Apr 09, 2024 | 15.22 | 15.22 | 15.11 | 15.16 | 820 | -0.09(-0.59%) |
Apr 08, 2024 | 15.33 | 15.33 | 15.22 | 15.26 | 3,882 | +0.01(+0.03%) |
Apr 05, 2024 | 15.22 | 15.28 | 15.20 | 15.25 | 3,108 | -0.07(-0.49%) |
Apr 04, 2024 | 15.49 | 15.50 | 15.32 | 15.32 | 1,653 | -0.11(-0.68%) |
Apr 03, 2024 | 15.27 | 15.49 | 15.25 | 15.43 | 3,834 | +0.31(+2.05%) |
Apr 02, 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 2,373 | +0.06(+0.43%) |
Apr 01, 2024 | 15.10 | 15.16 | 15.00 | 15.06 | 8,849 | -0.04(-0.26%) |
Mar 28, 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 1,393 | +0.01(+0.07%) |
Mar 27, 2024 | 14.90 | 15.09 | 14.90 | 15.08 | 7,046 | +0.24(+1.61%) |
Mar 26, 2024 | 14.90 | 15.01 | 14.84 | 14.84 | 2,227 | -0.06(-0.38%) |
Mar 25, 2024 | 14.85 | 14.93 | 14.85 | 14.90 | 3,108 | -0.03(-0.17%) |
Mar 22, 2024 | 14.99 | 14.99 | 14.89 | 14.93 | 1,873 | -0.19(-1.28%) |
Mar 21, 2024 | 15.06 | 15.14 | 15.02 | 15.12 | 2,725 | -0.06(-0.39%) |
Mar 20, 2024 | 15.03 | 15.18 | 14.92 | 15.18 | 1,892 | +0.12(+0.80%) |
Mar 19, 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 2,140 | -0.00(-0.01%) |
Mar 18, 2024 | 15.21 | 15.21 | 15.05 | 15.06 | 3,577 | -0.13(-0.84%) |
Mar 15, 2024 | 15.21 | 15.21 | 15.17 | 15.19 | 3,197 | -0.01(-0.08%) |
Mar 14, 2024 | 15.21 | 15.25 | 15.13 | 15.20 | 4,784 | -0.01(-0.09%) |
Mar 13, 2024 | 15.22 | 15.26 | 15.21 | 15.21 | 4,860 | -0.05(-0.31%) |
Mar 12, 2024 | 15.15 | 15.26 | 15.15 | 15.26 | 2,167 | +0.15(+1.00%) |
Mar 11, 2024 | 15.09 | 15.11 | 15.09 | 15.11 | 1,847 | -0.06(-0.39%) |
Mar 08, 2024 | 15.18 | 15.26 | 15.16 | 15.17 | 4,466 | +0.08(+0.51%) |
Mar 07, 2024 | 15.05 | 15.09 | 15.05 | 15.09 | 4,417 | +0.07(+0.49%) |
Mar 06, 2024 | 15.02 | 15.08 | 15.01 | 15.02 | 4,751 | +0.08(+0.57%) |
Mar 05, 2024 | 14.97 | 14.99 | 14.93 | 14.94 | 5,201 | -0.10(-0.64%) |
Mar 04, 2024 | 15.13 | 15.24 | 15.02 | 15.03 | 17,102 | -0.21(-1.41%) |
Mar 01, 2024 | 15.18 | 15.30 | 15.15 | 15.25 | 5,135 | +0.03(+0.17%) |
Feb 29, 2024 | 15.27 | 15.34 | 15.19 | 15.22 | 5,197 | +0.09(+0.61%) |
Feb 28, 2024 | 15.12 | 15.15 | 15.08 | 15.13 | 1,962 | -0.04(-0.28%) |
Feb 27, 2024 | 15.22 | 15.24 | 15.17 | 15.17 | 6,124 | -0.16(-1.03%) |
Feb 26, 2024 | 15.33 | 15.35 | 15.31 | 15.33 | 1,760 | -0.08(-0.50%) |
Feb 23, 2024 | 15.37 | 15.41 | 15.37 | 15.40 | 858 | -0.03(-0.16%) |
Feb 22, 2024 | 15.31 | 15.45 | 15.31 | 15.43 | 2,657 | +0.11(+0.72%) |
Feb 21, 2024 | 15.33 | 15.36 | 15.32 | 15.32 | 1,019 | +0.09(+0.58%) |
Feb 20, 2024 | 15.29 | 15.29 | 15.23 | 15.23 | 3,930 | -0.05(-0.34%) |
Feb 16, 2024 | 15.22 | 15.37 | 15.22 | 15.29 | 2,733 | +0.10(+0.64%) |
Feb 15, 2024 | 15.01 | 15.22 | 15.01 | 15.19 | 8,479 | +0.06(+0.43%) |
Feb 14, 2024 | 15.07 | 15.14 | 15.05 | 15.12 | 2,374 | +0.20(+1.34%) |
Feb 13, 2024 | 15.00 | 15.05 | 14.88 | 14.92 | 3,204 | -0.26(-1.70%) |
Feb 12, 2024 | 15.02 | 15.23 | 15.01 | 15.18 | 9,585 | +0.17(+1.11%) |
Feb 09, 2024 | 15.06 | 15.06 | 14.91 | 15.02 | 3,811 | -0.09(-0.59%) |
Feb 08, 2024 | 15.26 | 15.26 | 15.00 | 15.10 | 11,274 | -0.33(-2.16%) |
Feb 07, 2024 | 15.33 | 15.44 | 15.33 | 15.44 | 2,736 | +0.02(+0.13%) |
Feb 06, 2024 | 15.23 | 15.43 | 15.23 | 15.42 | 6,452 | +0.19(+1.25%) |
Feb 05, 2024 | 15.17 | 15.23 | 15.11 | 15.23 | 12,987 | -0.09(-0.58%) |
Feb 02, 2024 | 15.34 | 15.36 | 15.26 | 15.32 | 8,910 | -0.24(-1.53%) |
Feb 01, 2024 | 15.74 | 15.76 | 15.41 | 15.55 | 16,598 | -0.10(-0.61%) |
Jan 31, 2024 | 15.74 | 15.76 | 15.65 | 15.65 | 11,355 | -0.12(-0.79%) |
Jan 30, 2024 | 15.70 | 15.79 | 15.69 | 15.78 | 11,354 | -0.06(-0.38%) |
Jan 29, 2024 | 15.87 | 15.87 | 15.76 | 15.84 | 5,598 | -0.02(-0.11%) |
Jan 26, 2024 | 15.86 | 15.87 | 15.76 | 15.85 | 7,077 | -0.01(-0.04%) |
Jan 25, 2024 | 15.93 | 15.93 | 15.78 | 15.86 | 13,674 | -0.01(-0.07%) |
Jan 24, 2024 | 15.91 | 15.95 | 15.85 | 15.87 | 14,462 | +0.17(+1.11%) |
Jan 23, 2024 | 15.63 | 15.70 | 15.61 | 15.70 | 21,251 | +0.11(+0.68%) |
Jan 22, 2024 | 15.59 | 15.68 | 15.59 | 15.59 | 5,793 | +0.03(+0.19%) |
Jan 19, 2024 | 15.70 | 15.70 | 15.41 | 15.56 | 15,218 | -0.15(-0.93%) |
Jan 18, 2024 | 15.70 | 15.71 | 15.61 | 15.71 | 4,857 | +0.21(+1.38%) |
Jan 17, 2024 | 15.35 | 15.49 | 15.35 | 15.49 | 11,723 | -0.07(-0.42%) |
Jan 16, 2024 | 15.70 | 15.74 | 15.53 | 15.56 | 7,254 | -0.04(-0.23%) |
Jan 12, 2024 | 15.48 | 15.73 | 15.48 | 15.59 | 15,214 | +0.34(+2.20%) |
Jan 11, 2024 | 15.17 | 15.27 | 15.14 | 15.26 | 6,949 | +0.09(+0.56%) |
Jan 10, 2024 | 15.24 | 15.24 | 15.09 | 15.17 | 147,966 | -0.11(-0.70%) |
Jan 09, 2024 | 15.34 | 15.41 | 15.24 | 15.28 | 14,251 | -0.27(-1.74%) |
Jan 08, 2024 | 15.56 | 15.62 | 15.45 | 15.55 | 20,277 | -0.22(-1.37%) |
Jan 05, 2024 | 15.67 | 15.87 | 15.66 | 15.77 | 147,041 | +0.16(+1.02%) |
Jan 04, 2024 | 15.66 | 15.76 | 15.60 | 15.61 | 21,840 | +0.29(+1.91%) |
Jan 03, 2024 | 15.20 | 15.37 | 15.20 | 15.31 | 6,810 | +0.09(+0.61%) |
Jan 02, 2024 | 15.19 | 15.22 | 15.17 | 15.22 | 5,987 | +0.15(+1.01%) |
Dec 29, 2023 | 15.14 | 15.14 | 14.99 | 15.07 | 18,522 | -0.02(-0.15%) |
Dec 28, 2023 | 15.48 | 15.48 | 15.03 | 15.09 | 18,433 | -0.13(-0.85%) |
Dec 27, 2023 | 15.16 | 15.24 | 15.16 | 15.22 | 15,299 | +0.04(+0.26%) |
Dec 26, 2023 | 15.32 | 15.32 | 15.07 | 15.18 | 38,530 | -0.35(-2.25%) |
Dec 22, 2023 | 15.47 | 15.54 | 15.41 | 15.53 | 28,530 | +0.27(+1.80%) |
Dec 21, 2023 | 15.04 | 15.26 | 15.04 | 15.26 | 40,297 | +0.36(+2.39%) |
Dec 20, 2023 | 15.03 | 15.06 | 14.87 | 14.90 | 31,839 | -0.01(-0.09%) |
Dec 19, 2023 | 14.84 | 14.95 | 14.84 | 14.91 | 8,172 | +0.16(+1.08%) |
Dec 18, 2023 | 14.78 | 14.84 | 14.72 | 14.75 | 18,048 | +0.49(+3.44%) |
Dec 15, 2023 | 14.17 | 14.28 | 14.17 | 14.26 | 6,317 | +0.27(+1.90%) |
Dec 14, 2023 | 14.04 | 14.04 | 13.92 | 14.00 | 10,928 | +0.19(+1.38%) |
Dec 13, 2023 | 13.70 | 13.81 | 13.61 | 13.81 | 2,385 | +0.07(+0.49%) |
Dec 12, 2023 | 13.76 | 13.79 | 13.69 | 13.74 | 3,229 | -0.04(-0.29%) |
Dec 11, 2023 | 13.77 | 13.79 | 13.72 | 13.78 | 8,625 | +0.05(+0.33%) |
Dec 08, 2023 | 13.67 | 13.77 | 13.67 | 13.73 | 3,347 | -0.02(-0.11%) |
Dec 07, 2023 | 13.74 | 13.75 | 13.67 | 13.75 | 5,633 | -0.08(-0.57%) |
Dec 06, 2023 | 13.91 | 13.98 | 13.82 | 13.83 | 4,251 | -0.03(-0.24%) |
Dec 05, 2023 | 13.96 | 13.96 | 13.86 | 13.86 | 2,329 | -0.15(-1.10%) |
Dec 04, 2023 | 14.12 | 14.12 | 14.02 | 14.02 | 2,247 | -0.02(-0.14%) |
Dec 01, 2023 | 13.87 | 14.03 | 13.87 | 14.03 | 5,534 | +0.27(+1.95%) |
Nov 30, 2023 | 13.67 | 13.78 | 13.67 | 13.77 | 3,119 | +0.03(+0.21%) |
Nov 29, 2023 | 13.85 | 13.85 | 13.74 | 13.74 | 3,489 | -0.15(-1.09%) |
Nov 28, 2023 | 13.92 | 13.93 | 13.84 | 13.89 | 1,444 | -0.08(-0.56%) |
Nov 27, 2023 | 13.99 | 13.99 | 13.91 | 13.97 | 3,205 | -0.02(-0.16%) |
Nov 24, 2023 | 13.99 | 14.02 | 13.97 | 13.99 | 1,780 | +0.16(+1.14%) |
Nov 22, 2023 | 13.79 | 13.83 | 13.75 | 13.83 | 1,484 | +0.08(+0.61%) |
Nov 21, 2023 | 13.81 | 13.81 | 13.75 | 13.75 | 810 | -0.03(-0.24%) |
Nov 20, 2023 | 13.77 | 13.82 | 13.75 | 13.78 | 8,051 | +0.10(+0.73%) |
Nov 17, 2023 | 13.63 | 13.72 | 13.63 | 13.68 | 4,051 | +0.15(+1.08%) |
Nov 16, 2023 | 13.64 | 13.64 | 13.49 | 13.53 | 4,336 | -0.14(-1.01%) |
Nov 15, 2023 | 13.72 | 13.77 | 13.63 | 13.67 | 5,231 | -0.07(-0.50%) |
Nov 14, 2023 | 13.57 | 13.74 | 13.57 | 13.74 | 3,116 | +0.34(+2.57%) |
Nov 13, 2023 | 13.38 | 13.40 | 13.38 | 13.40 | 384 | -0.00(-0.01%) |
Nov 10, 2023 | 13.32 | 13.42 | 13.31 | 13.40 | 1,167 | +0.13(+0.99%) |
Nov 09, 2023 | 13.40 | 13.40 | 13.27 | 13.27 | 751 | +0.07(+0.50%) |
Nov 08, 2023 | 13.23 | 13.23 | 13.18 | 13.20 | 2,204 | -0.03(-0.19%) |
Nov 07, 2023 | 13.22 | 13.26 | 13.21 | 13.23 | 7,367 | -0.14(-1.07%) |
Nov 06, 2023 | 13.52 | 13.52 | 13.37 | 13.37 | 4,911 | -0.33(-2.41%) |
Nov 03, 2023 | 13.56 | 13.70 | 13.53 | 13.70 | 9,406 | +0.00(+0.01%) |
Nov 02, 2023 | 13.56 | 13.70 | 13.56 | 13.70 | 2,725 | +0.18(+1.31%) |
Nov 01, 2023 | 13.47 | 13.52 | 13.47 | 13.52 | 356 | +0.11(+0.85%) |
Oct 31, 2023 | 13.33 | 13.41 | 13.26 | 13.41 | 3,093 | -0.07(-0.52%) |
Oct 30, 2023 | 13.44 | 13.49 | 13.44 | 13.48 | 3,491 | +0.15(+1.12%) |
Oct 27, 2023 | 13.41 | 13.41 | 13.28 | 13.33 | 3,098 | +0.17(+1.26%) |
Oct 26, 2023 | 13.26 | 13.26 | 13.16 | 13.16 | 543 | -0.10(-0.77%) |
Oct 25, 2023 | 13.36 | 13.36 | 13.26 | 13.26 | 561 | -0.06(-0.46%) |
Oct 24, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 227 | +0.11(+0.82%) |
Oct 23, 2023 | 13.19 | 13.30 | 13.19 | 13.21 | 6,760 | +0.02(+0.18%) |
Oct 20, 2023 | 13.16 | 13.20 | 13.16 | 13.19 | 1,424 | -0.01(-0.05%) |
Oct 19, 2023 | 13.44 | 13.44 | 13.17 | 13.20 | 1,825 | -0.06(-0.48%) |
Oct 18, 2023 | 13.46 | 13.46 | 13.24 | 13.26 | 6,548 | -0.26(-1.89%) |
Oct 17, 2023 | 13.56 | 13.60 | 13.52 | 13.52 | 2,315 | -0.05(-0.37%) |
Oct 16, 2023 | 13.53 | 13.57 | 13.46 | 13.57 | 1,527 | +0.09(+0.68%) |
Oct 13, 2023 | 13.61 | 13.61 | 13.46 | 13.48 | 4,129 | +0.01(+0.06%) |
Oct 12, 2023 | 13.55 | 13.55 | 13.44 | 13.47 | 5,558 | -0.08(-0.59%) |
Oct 11, 2023 | 13.61 | 13.61 | 13.55 | 13.55 | 5,613 | -0.21(-1.53%) |
Oct 10, 2023 | 13.80 | 13.82 | 13.74 | 13.76 | 3,223 | +0.08(+0.58%) |
Oct 09, 2023 | 13.62 | 13.68 | 13.62 | 13.68 | 7,240 | +0.06(+0.43%) |
Oct 06, 2023 | 13.62 | 13.62 | 13.59 | 13.62 | 786 | +0.19(+1.40%) |
Oct 05, 2023 | 13.45 | 13.45 | 13.43 | 13.43 | 3,702 | +0.24(+1.86%) |
Oct 04, 2023 | 13.32 | 13.32 | 13.11 | 13.19 | 2,827 | -0.16(-1.23%) |
Oct 03, 2023 | 13.38 | 13.40 | 13.28 | 13.35 | 9,110 | -0.17(-1.26%) |