Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 18.19 | 18.49 | 18.19 | 18.47 | 1,307 | +0.29(+1.60%) |
May 15, 2024 | 18.17 | 18.18 | 18.13 | 18.18 | 409 | +0.22(+1.22%) |
May 14, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 1,096 | -0.10(-0.55%) |
May 13, 2024 | 17.99 | 18.10 | 17.99 | 18.06 | 1,412 | +0.16(+0.89%) |
May 10, 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 415 | -0.05(-0.31%) |
May 09, 2024 | 17.77 | 17.95 | 17.77 | 17.95 | 682 | +0.17(+0.98%) |
May 08, 2024 | 17.74 | 17.78 | 17.71 | 17.78 | 2,631 | -0.22(-1.22%) |
May 07, 2024 | 18.11 | 18.11 | 18.00 | 18.00 | 1,116 | -0.23(-1.26%) |
May 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 469 | +0.23(+1.28%) |
May 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 838 | +0.21(+1.18%) |
May 02, 2024 | 17.74 | 17.86 | 17.66 | 17.79 | 16,660 | -0.09(-0.50%) |
May 01, 2024 | 17.95 | 17.96 | 17.85 | 17.88 | 2,097 | -0.16(-0.86%) |
Apr 30, 2024 | 18.14 | 18.14 | 18.04 | 18.04 | 435 | -0.19(-1.04%) |
Apr 29, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 510 | +0.11(+0.63%) |
Apr 26, 2024 | 18.18 | 18.41 | 18.08 | 18.11 | 1,853 | -0.04(-0.22%) |
Apr 25, 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 498 | +0.18(+1.03%) |
Apr 24, 2024 | 18.14 | 18.14 | 17.96 | 17.96 | 5,904 | -0.00(-0.03%) |
Apr 23, 2024 | 17.95 | 18.00 | 17.95 | 17.97 | 1,190 | -0.44(-2.39%) |
Apr 22, 2024 | 18.30 | 18.42 | 18.30 | 18.41 | 832 | +0.12(+0.66%) |
Apr 19, 2024 | 18.33 | 18.33 | 18.23 | 18.29 | 4,307 | +0.37(+2.06%) |
Apr 18, 2024 | 17.73 | 18.03 | 17.73 | 17.92 | 2,373 | +0.29(+1.64%) |
Apr 17, 2024 | 17.60 | 17.63 | 17.57 | 17.63 | 859 | +0.28(+1.61%) |
Apr 16, 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 505 | -0.25(-1.42%) |
Apr 15, 2024 | 17.42 | 17.65 | 17.42 | 17.60 | 2,186 | +0.33(+1.91%) |
Apr 12, 2024 | 17.27 | 17.30 | 17.25 | 17.27 | 7,451 | +0.11(+0.64%) |
Apr 11, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 6,248 | -0.34(-1.91%) |
Apr 10, 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 1,720 | +0.02(+0.09%) |
Apr 09, 2024 | 17.36 | 17.48 | 17.35 | 17.48 | 729 | +0.22(+1.27%) |
Apr 08, 2024 | 17.26 | 17.26 | 17.18 | 17.26 | 1,386 | +0.08(+0.47%) |
Apr 05, 2024 | 17.15 | 17.18 | 17.08 | 17.18 | 4,443 | +0.25(+1.48%) |
Apr 04, 2024 | 17.13 | 17.14 | 16.93 | 16.93 | 3,469 | -0.06(-0.35%) |
Apr 03, 2024 | 16.86 | 16.99 | 16.85 | 16.99 | 1,842 | +0.28(+1.68%) |
Apr 02, 2024 | 16.62 | 16.71 | 16.62 | 16.71 | 2,590 | +0.12(+0.72%) |
Apr 01, 2024 | 16.75 | 16.75 | 16.57 | 16.59 | 2,403 | +0.16(+0.98%) |
Mar 28, 2024 | 16.52 | 16.52 | 16.18 | 16.43 | 22,271 | +0.06(+0.36%) |
Mar 27, 2024 | 16.26 | 16.40 | 16.26 | 16.37 | 1,833 | -0.03(-0.18%) |
Mar 26, 2024 | 16.40 | 16.44 | 16.40 | 16.40 | 2,179 | -0.14(-0.85%) |
Mar 25, 2024 | 16.56 | 16.57 | 16.54 | 16.54 | 1,144 | -0.08(-0.48%) |
Mar 22, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 125 | -0.23(-1.36%) |
Mar 21, 2024 | 16.82 | 16.86 | 16.78 | 16.85 | 1,710 | +0.00(+0.00%) |
Mar 20, 2024 | 16.77 | 16.85 | 16.77 | 16.85 | 4,377 | +0.26(+1.57%) |
Mar 19, 2024 | 16.66 | 16.67 | 16.59 | 16.59 | 1,280 | -0.34(-2.01%) |
Mar 18, 2024 | 16.90 | 16.93 | 16.86 | 16.93 | 4,451 | +0.21(+1.26%) |
Mar 15, 2024 | 16.89 | 16.89 | 16.72 | 16.72 | 31,026 | -0.17(-0.98%) |
Mar 14, 2024 | 16.98 | 16.98 | 16.89 | 16.89 | 1,752 | -0.20(-1.17%) |
Mar 13, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 54 | +0.02(+0.12%) |
Mar 12, 2024 | 17.10 | 17.10 | 17.06 | 17.06 | 642 | +0.12(+0.74%) |
Mar 11, 2024 | 16.94 | 17.00 | 16.94 | 16.94 | 294 | +0.13(+0.77%) |
Mar 08, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 918 | -0.06(-0.36%) |
Mar 07, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 114 | +0.26(+1.57%) |
Mar 06, 2024 | 16.66 | 16.66 | 16.61 | 16.61 | 2,274 | +0.01(+0.06%) |
Mar 05, 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 507 | -0.27(-1.60%) |
Mar 04, 2024 | 16.69 | 16.87 | 16.69 | 16.87 | 283 | +0.21(+1.26%) |
Mar 01, 2024 | 16.71 | 16.74 | 16.66 | 16.66 | 3,204 | -0.09(-0.54%) |
Feb 29, 2024 | 16.62 | 16.75 | 16.61 | 16.75 | 1,172 | +0.26(+1.58%) |
Feb 28, 2024 | 16.49 | 16.49 | 16.43 | 16.49 | 222 | +0.02(+0.12%) |
Feb 27, 2024 | 16.39 | 16.47 | 16.39 | 16.47 | 930 | +0.32(+1.98%) |
Feb 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 195 | -0.23(-1.37%) |
Feb 23, 2024 | 16.28 | 16.38 | 16.28 | 16.38 | 632 | +0.02(+0.15%) |
Feb 22, 2024 | 16.36 | 16.37 | 16.34 | 16.35 | 628 | +0.15(+0.93%) |
Feb 21, 2024 | 16.11 | 16.20 | 16.11 | 16.20 | 2,146 | +0.25(+1.57%) |
Feb 20, 2024 | 15.88 | 16.07 | 15.88 | 15.95 | 938 | -0.05(-0.31%) |
Feb 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 145 | +0.06(+0.38%) |
Feb 15, 2024 | 15.87 | 15.94 | 15.86 | 15.94 | 7,122 | +0.05(+0.31%) |
Feb 14, 2024 | 16.01 | 16.04 | 15.89 | 15.89 | 2,197 | -0.07(-0.44%) |
Feb 13, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 424 | +0.08(+0.50%) |
Feb 12, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 123 | +0.18(+1.15%) |
Feb 09, 2024 | 15.78 | 15.78 | 15.70 | 15.70 | 553 | -0.17(-1.07%) |
Feb 08, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 182 | +0.03(+0.19%) |
Feb 07, 2024 | 15.93 | 15.93 | 15.81 | 15.84 | 1,123 | -0.06(-0.38%) |
Feb 06, 2024 | 15.89 | 15.94 | 15.89 | 15.90 | 529 | +0.03(+0.19%) |
Feb 05, 2024 | 16.01 | 16.01 | 15.87 | 15.87 | 647 | -0.26(-1.58%) |
Feb 02, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 242 | -0.05(-0.31%) |
Feb 01, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 25 | -0.02(-0.15%) |
Jan 31, 2024 | 16.32 | 16.43 | 16.20 | 16.20 | 950 | -0.20(-1.22%) |
Jan 30, 2024 | 16.29 | 16.40 | 16.29 | 16.40 | 814 | +0.07(+0.43%) |
Jan 29, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 28 | -0.09(-0.55%) |
Jan 26, 2024 | 16.35 | 16.42 | 16.35 | 16.42 | 271 | +0.02(+0.12%) |
Jan 25, 2024 | 16.38 | 16.47 | 16.38 | 16.40 | 834 | +0.04(+0.24%) |
Jan 24, 2024 | 16.34 | 16.43 | 16.34 | 16.36 | 2,514 | +0.11(+0.68%) |
Jan 23, 2024 | 16.15 | 16.26 | 16.15 | 16.25 | 949 | +0.27(+1.69%) |
Jan 22, 2024 | 15.98 | 15.98 | 15.95 | 15.98 | 614 | -0.07(-0.44%) |
Jan 19, 2024 | 16.09 | 16.09 | 16.05 | 16.05 | 322 | +0.05(+0.31%) |
Jan 18, 2024 | 16.03 | 16.09 | 16.00 | 16.00 | 805 | -0.07(-0.44%) |
Jan 17, 2024 | 16.07 | 16.07 | 16.03 | 16.07 | 885 | -0.17(-1.05%) |
Jan 16, 2024 | 16.27 | 16.27 | 16.18 | 16.24 | 749 | +0.03(+0.19%) |
Jan 12, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 180 | -0.16(-0.98%) |
Jan 11, 2024 | 16.33 | 16.37 | 16.33 | 16.37 | 693 | +0.02(+0.12%) |
Jan 10, 2024 | 16.38 | 16.38 | 16.35 | 16.35 | 409 | +0.03(+0.18%) |
Jan 09, 2024 | 16.36 | 16.36 | 16.32 | 16.32 | 881 | -0.08(-0.48%) |
Jan 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 1,172 | -0.07(-0.44%) |
Jan 05, 2024 | 16.48 | 16.51 | 16.47 | 16.47 | 829 | +0.05(+0.30%) |
Jan 04, 2024 | 16.50 | 16.50 | 16.42 | 16.42 | 3,032 | -0.27(-1.62%) |
Jan 03, 2024 | 16.72 | 16.72 | 16.69 | 16.69 | 537 | -0.05(-0.33%) |
Jan 02, 2024 | 16.77 | 16.77 | 16.70 | 16.75 | 3,132 | -0.16(-0.93%) |
Dec 29, 2023 | 16.89 | 16.90 | 16.87 | 16.90 | 2,177 | +0.04(+0.25%) |
Dec 28, 2023 | 16.98 | 16.98 | 16.86 | 16.86 | 633 | -0.23(-1.35%) |
Dec 27, 2023 | 16.99 | 17.09 | 16.99 | 17.09 | 878 | +0.37(+2.21%) |
Dec 26, 2023 | 16.79 | 16.79 | 16.72 | 16.72 | 924 | -0.11(-0.65%) |
Dec 22, 2023 | 16.80 | 16.83 | 16.80 | 16.83 | 125 | +0.03(+0.18%) |
Dec 21, 2023 | 16.87 | 16.87 | 16.76 | 16.80 | 1,517 | +0.10(+0.60%) |
Dec 20, 2023 | 16.74 | 16.80 | 16.70 | 16.70 | 2,160 | -0.05(-0.30%) |
Dec 19, 2023 | 16.62 | 16.75 | 16.62 | 16.75 | 954 | +0.16(+0.93%) |
Dec 18, 2023 | 16.77 | 16.79 | 16.58 | 16.59 | 2,291 | -0.13(-0.76%) |
Dec 15, 2023 | 16.78 | 16.78 | 16.62 | 16.72 | 1,543 | +0.00(+0.00%) |
Dec 14, 2023 | 16.67 | 16.77 | 16.65 | 16.72 | 1,461 | +0.28(+1.73%) |
Dec 13, 2023 | 16.24 | 16.44 | 16.24 | 16.44 | 2,271 | +0.10(+0.64%) |
Dec 12, 2023 | 16.42 | 16.42 | 16.28 | 16.33 | 2,116 | +0.04(+0.23%) |
Dec 11, 2023 | 16.32 | 16.32 | 16.30 | 16.30 | 620 | -0.28(-1.71%) |
Dec 08, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 1,281 | +0.12(+0.75%) |
Dec 07, 2023 | 16.36 | 16.46 | 16.36 | 16.46 | 373 | +0.25(+1.52%) |
Dec 06, 2023 | 16.19 | 16.24 | 16.19 | 16.21 | 1,971 | -0.06(-0.35%) |
Dec 05, 2023 | 16.32 | 16.32 | 16.27 | 16.27 | 2,116 | -0.33(-2.00%) |
Dec 04, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 630 | -0.26(-1.52%) |