Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.26 | 18.39 | 18.26 | 18.30 | 4,920 | -0.02(-0.08%) |
May 23, 2024 | 18.35 | 18.45 | 18.30 | 18.32 | 27,070 | -0.07(-0.38%) |
May 22, 2024 | 18.34 | 18.64 | 18.26 | 18.39 | 10,504 | +0.06(+0.33%) |
May 21, 2024 | 18.54 | 18.54 | 18.31 | 18.33 | 12,404 | -0.08(-0.43%) |
May 20, 2024 | 18.38 | 18.50 | 18.31 | 18.41 | 18,273 | +0.10(+0.55%) |
May 17, 2024 | 18.20 | 18.31 | 18.09 | 18.31 | 18,810 | +0.16(+0.88%) |
May 16, 2024 | 18.12 | 18.25 | 18.12 | 18.15 | 24,036 | +0.03(+0.17%) |
May 15, 2024 | 18.15 | 18.42 | 18.12 | 18.12 | 24,502 | +0.00(+0.00%) |
May 14, 2024 | 18.12 | 18.20 | 18.08 | 18.12 | 30,537 | -0.08(-0.44%) |
May 13, 2024 | 18.22 | 18.40 | 18.15 | 18.20 | 13,150 | -0.01(-0.05%) |
May 10, 2024 | 18.36 | 18.51 | 18.17 | 18.21 | 17,183 | +0.01(+0.05%) |
May 09, 2024 | 18.42 | 18.44 | 18.09 | 18.20 | 25,292 | -0.08(-0.44%) |
May 08, 2024 | 18.38 | 18.80 | 18.25 | 18.28 | 7,361 | -0.22(-1.19%) |
May 07, 2024 | 18.40 | 18.50 | 18.26 | 18.50 | 7,327 | +0.14(+0.76%) |
May 06, 2024 | 18.56 | 18.60 | 18.28 | 18.36 | 11,082 | -0.21(-1.15%) |
May 03, 2024 | 18.42 | 18.60 | 18.37 | 18.57 | 7,563 | +0.17(+0.94%) |
May 02, 2024 | 18.39 | 18.51 | 18.38 | 18.40 | 7,865 | -0.02(-0.11%) |
May 01, 2024 | 18.49 | 18.50 | 18.33 | 18.42 | 16,077 | +0.07(+0.38%) |
Apr 30, 2024 | 18.35 | 18.35 | 18.20 | 18.35 | 6,401 | +0.00(+0.00%) |
Apr 29, 2024 | 18.45 | 18.49 | 18.23 | 18.35 | 14,001 | -0.07(-0.38%) |
Apr 26, 2024 | 18.40 | 18.51 | 18.28 | 18.42 | 5,998 | +0.07(+0.38%) |
Apr 25, 2024 | 18.33 | 18.42 | 18.25 | 18.35 | 7,296 | -0.08(-0.43%) |
Apr 24, 2024 | 18.41 | 18.46 | 18.22 | 18.43 | 11,089 | -0.08(-0.43%) |
Apr 23, 2024 | 18.65 | 18.74 | 18.50 | 18.51 | 35,541 | -0.03(-0.16%) |
Apr 22, 2024 | 18.50 | 18.78 | 18.43 | 18.54 | 14,307 | +0.22(+1.19%) |
Apr 19, 2024 | 18.25 | 18.40 | 18.18 | 18.32 | 5,508 | +0.19(+1.03%) |
Apr 18, 2024 | 18.25 | 18.29 | 18.12 | 18.14 | 17,024 | +0.07(+0.36%) |
Apr 17, 2024 | 18.28 | 18.29 | 18.01 | 18.07 | 18,499 | -0.24(-1.31%) |
Apr 16, 2024 | 18.43 | 18.52 | 18.25 | 18.31 | 12,903 | -0.11(-0.60%) |
Apr 15, 2024 | 18.41 | 18.50 | 18.41 | 18.42 | 13,923 | -0.23(-1.21%) |
Apr 12, 2024 | 18.63 | 18.65 | 18.40 | 18.65 | 5,408 | +0.25(+1.34%) |
Apr 11, 2024 | 18.51 | 18.67 | 18.40 | 18.40 | 12,012 | -0.11(-0.59%) |
Apr 10, 2024 | 18.49 | 18.61 | 18.40 | 18.51 | 7,740 | -0.01(-0.05%) |
Apr 09, 2024 | 18.67 | 18.77 | 18.52 | 18.52 | 4,918 | -0.05(-0.27%) |
Apr 08, 2024 | 18.74 | 18.74 | 18.57 | 18.57 | 6,116 | -0.17(-0.91%) |
Apr 05, 2024 | 18.68 | 18.75 | 18.68 | 18.74 | 6,871 | +0.10(+0.54%) |
Apr 04, 2024 | 18.87 | 18.97 | 18.62 | 18.64 | 20,491 | -0.04(-0.19%) |
Apr 03, 2024 | 18.92 | 18.92 | 18.63 | 18.68 | 13,116 | -0.19(-1.02%) |
Apr 02, 2024 | 18.67 | 19.02 | 18.60 | 18.87 | 10,979 | +0.09(+0.47%) |
Apr 01, 2024 | 19.09 | 19.09 | 18.60 | 18.78 | 19,954 | -0.21(-1.13%) |
Mar 28, 2024 | 19.08 | 19.20 | 18.90 | 19.00 | 24,721 | -0.04(-0.24%) |
Mar 27, 2024 | 18.60 | 19.04 | 18.60 | 19.04 | 7,919 | +0.42(+2.26%) |
Mar 26, 2024 | 18.64 | 18.74 | 18.50 | 18.62 | 20,192 | +0.12(+0.65%) |
Mar 25, 2024 | 18.55 | 18.75 | 18.31 | 18.50 | 39,274 | -0.14(-0.75%) |
Mar 22, 2024 | 18.61 | 18.82 | 18.56 | 18.64 | 21,378 | -0.18(-0.96%) |
Mar 21, 2024 | 18.99 | 19.06 | 18.74 | 18.82 | 24,506 | -0.11(-0.58%) |
Mar 20, 2024 | 18.75 | 19.16 | 18.63 | 18.93 | 36,463 | -0.22(-1.15%) |
Mar 19, 2024 | 19.25 | 19.47 | 19.05 | 19.15 | 35,636 | +0.04(+0.22%) |
Mar 18, 2024 | 19.47 | 19.47 | 19.11 | 19.11 | 16,647 | -0.11(-0.58%) |
Mar 15, 2024 | 19.20 | 19.50 | 19.07 | 19.22 | 20,484 | +0.02(+0.10%) |
Mar 14, 2024 | 19.03 | 19.30 | 18.94 | 19.20 | 16,939 | +0.04(+0.21%) |
Mar 13, 2024 | 18.93 | 19.23 | 18.75 | 19.16 | 18,404 | +0.35(+1.86%) |
Mar 12, 2024 | 18.95 | 18.99 | 18.80 | 18.81 | 3,127 | -0.14(-0.74%) |
Mar 11, 2024 | 18.75 | 18.95 | 18.60 | 18.95 | 8,285 | +0.28(+1.50%) |
Mar 08, 2024 | 18.61 | 18.80 | 18.61 | 18.67 | 7,174 | +0.06(+0.32%) |
Mar 07, 2024 | 18.60 | 18.79 | 18.60 | 18.61 | 10,412 | -0.09(-0.46%) |
Mar 06, 2024 | 18.99 | 18.99 | 18.63 | 18.70 | 5,036 | +0.02(+0.08%) |
Mar 05, 2024 | 18.63 | 18.77 | 18.62 | 18.68 | 3,816 | -0.07(-0.37%) |
Mar 04, 2024 | 18.79 | 18.89 | 18.55 | 18.75 | 9,090 | +0.11(+0.59%) |
Mar 01, 2024 | 18.85 | 19.00 | 18.64 | 18.64 | 11,163 | -0.12(-0.64%) |
Feb 29, 2024 | 18.61 | 18.89 | 18.61 | 18.76 | 8,006 | +0.25(+1.35%) |
Feb 28, 2024 | 18.55 | 18.70 | 18.45 | 18.51 | 19,670 | +0.04(+0.19%) |
Feb 27, 2024 | 18.55 | 18.68 | 18.34 | 18.48 | 15,289 | -0.02(-0.14%) |
Feb 26, 2024 | 18.44 | 18.63 | 18.30 | 18.50 | 10,953 | +0.23(+1.26%) |
Feb 23, 2024 | 18.65 | 18.65 | 18.16 | 18.27 | 14,049 | -0.18(-0.98%) |
Feb 22, 2024 | 18.46 | 18.65 | 18.30 | 18.45 | 11,844 | +0.06(+0.33%) |
Feb 21, 2024 | 18.50 | 18.50 | 18.15 | 18.39 | 14,278 | +0.00(+0.00%) |
Feb 20, 2024 | 18.20 | 18.45 | 18.20 | 18.39 | 8,488 | +0.27(+1.49%) |
Feb 16, 2024 | 18.08 | 18.33 | 18.07 | 18.12 | 2,856 | +0.06(+0.33%) |
Feb 15, 2024 | 18.22 | 18.49 | 18.06 | 18.06 | 3,895 | -0.26(-1.42%) |
Feb 14, 2024 | 18.40 | 18.46 | 18.10 | 18.32 | 12,703 | -0.07(-0.38%) |
Feb 13, 2024 | 18.38 | 18.68 | 18.35 | 18.39 | 21,381 | -0.09(-0.49%) |
Feb 12, 2024 | 18.35 | 18.68 | 18.35 | 18.48 | 12,140 | +0.03(+0.16%) |
Feb 09, 2024 | 18.68 | 18.68 | 18.40 | 18.45 | 14,014 | -0.06(-0.32%) |
Feb 08, 2024 | 18.41 | 18.60 | 18.40 | 18.51 | 6,678 | +0.01(+0.05%) |
Feb 07, 2024 | 18.43 | 18.75 | 18.40 | 18.50 | 4,248 | +0.05(+0.27%) |
Feb 06, 2024 | 18.56 | 18.57 | 18.40 | 18.45 | 6,918 | -0.18(-0.97%) |
Feb 05, 2024 | 18.51 | 18.69 | 18.51 | 18.63 | 6,459 | +0.07(+0.38%) |
Feb 02, 2024 | 18.55 | 18.77 | 18.55 | 18.56 | 12,519 | +0.04(+0.22%) |
Feb 01, 2024 | 18.68 | 18.77 | 18.35 | 18.52 | 21,120 | -0.21(-1.10%) |
Jan 31, 2024 | 18.70 | 18.77 | 18.58 | 18.73 | 19,690 | -0.02(-0.12%) |
Jan 30, 2024 | 18.66 | 18.82 | 18.52 | 18.75 | 23,562 | +0.09(+0.47%) |
Jan 29, 2024 | 18.35 | 18.85 | 18.34 | 18.66 | 38,761 | +0.34(+1.86%) |
Jan 26, 2024 | 17.88 | 18.50 | 17.88 | 18.32 | 30,548 | +0.43(+2.40%) |
Jan 25, 2024 | 17.99 | 18.06 | 17.81 | 17.89 | 24,724 | -0.06(-0.33%) |
Jan 24, 2024 | 18.14 | 18.14 | 17.90 | 17.95 | 13,493 | -0.06(-0.33%) |
Jan 23, 2024 | 18.10 | 18.15 | 17.87 | 18.01 | 14,690 | -0.09(-0.50%) |
Jan 22, 2024 | 18.06 | 18.15 | 18.00 | 18.10 | 5,345 | +0.05(+0.25%) |
Jan 19, 2024 | 18.16 | 18.16 | 17.98 | 18.05 | 2,995 | +0.05(+0.31%) |
Jan 18, 2024 | 18.27 | 18.27 | 17.98 | 18.00 | 12,993 | -0.18(-0.96%) |
Jan 17, 2024 | 18.43 | 18.43 | 18.15 | 18.18 | 11,325 | -0.18(-0.95%) |
Jan 16, 2024 | 18.41 | 18.53 | 18.26 | 18.35 | 12,081 | -0.18(-0.97%) |
Jan 12, 2024 | 18.51 | 18.64 | 18.45 | 18.53 | 13,287 | -0.04(-0.22%) |
Jan 11, 2024 | 18.72 | 18.72 | 18.50 | 18.57 | 8,251 | +0.01(+0.05%) |
Jan 10, 2024 | 18.65 | 18.65 | 18.47 | 18.56 | 11,157 | +0.03(+0.16%) |
Jan 09, 2024 | 18.46 | 18.65 | 18.46 | 18.53 | 8,833 | -0.04(-0.19%) |
Jan 08, 2024 | 18.62 | 18.67 | 18.26 | 18.57 | 13,972 | -0.07(-0.40%) |
Jan 05, 2024 | 18.59 | 18.64 | 18.10 | 18.64 | 41,721 | +0.20(+1.08%) |
Jan 04, 2024 | 18.22 | 18.51 | 18.10 | 18.44 | 15,195 | +0.34(+1.88%) |
Jan 03, 2024 | 18.13 | 18.18 | 17.98 | 18.10 | 18,986 | +0.06(+0.33%) |
Jan 02, 2024 | 18.05 | 18.15 | 18.03 | 18.04 | 15,581 | -0.12(-0.66%) |
Dec 29, 2023 | 18.13 | 18.31 | 18.11 | 18.16 | 26,708 | -0.04(-0.25%) |
Dec 28, 2023 | 18.39 | 18.58 | 18.06 | 18.20 | 24,753 | -0.06(-0.30%) |
Dec 27, 2023 | 18.06 | 18.59 | 18.06 | 18.26 | 27,895 | +0.12(+0.64%) |
Dec 26, 2023 | 17.64 | 18.14 | 17.63 | 18.14 | 33,370 | +0.62(+3.55%) |
Dec 22, 2023 | 17.44 | 17.83 | 17.40 | 17.52 | 24,409 | -0.03(-0.17%) |
Dec 21, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 14,216 | +0.24(+1.40%) |
Dec 20, 2023 | 17.46 | 17.58 | 17.20 | 17.31 | 21,553 | -0.16(-0.94%) |
Dec 19, 2023 | 17.60 | 17.62 | 17.44 | 17.47 | 24,464 | -0.11(-0.61%) |
Dec 18, 2023 | 17.56 | 17.64 | 17.44 | 17.58 | 31,178 | +0.14(+0.78%) |
Dec 15, 2023 | 17.55 | 17.59 | 17.30 | 17.44 | 28,989 | -0.03(-0.17%) |
Dec 14, 2023 | 17.23 | 17.47 | 17.07 | 17.47 | 27,663 | +0.24(+1.41%) |
Dec 13, 2023 | 17.23 | 17.27 | 17.06 | 17.23 | 36,570 | -0.01(-0.06%) |
Dec 12, 2023 | 17.08 | 17.24 | 16.79 | 17.24 | 18,221 | +0.14(+0.83%) |
Dec 11, 2023 | 17.20 | 17.20 | 16.70 | 17.10 | 25,916 | -0.05(-0.31%) |
Dec 08, 2023 | 16.74 | 17.18 | 16.70 | 17.15 | 22,815 | +0.54(+3.27%) |
Dec 07, 2023 | 16.60 | 16.61 | 16.54 | 16.61 | 19,183 | +0.09(+0.53%) |
Dec 06, 2023 | 16.69 | 16.76 | 16.52 | 16.52 | 31,133 | -0.08(-0.47%) |
Dec 05, 2023 | 16.54 | 16.77 | 16.51 | 16.60 | 25,598 | +0.09(+0.53%) |
Dec 04, 2023 | 16.68 | 16.75 | 16.50 | 16.51 | 16,251 | -0.12(-0.70%) |
Dec 01, 2023 | 16.55 | 16.86 | 16.55 | 16.63 | 19,770 | +0.08(+0.47%) |
Nov 30, 2023 | 16.70 | 16.76 | 16.46 | 16.55 | 11,796 | +0.05(+0.28%) |
Nov 29, 2023 | 16.73 | 16.99 | 16.41 | 16.50 | 17,880 | -0.22(-1.32%) |
Nov 28, 2023 | 16.57 | 16.88 | 16.57 | 16.73 | 11,872 | +0.05(+0.29%) |
Nov 27, 2023 | 16.94 | 16.98 | 16.61 | 16.68 | 18,898 | -0.31(-1.83%) |
Nov 24, 2023 | 16.77 | 17.16 | 16.77 | 16.99 | 5,092 | +0.21(+1.27%) |
Nov 22, 2023 | 16.76 | 16.99 | 16.70 | 16.77 | 5,283 | +0.02(+0.12%) |
Nov 21, 2023 | 17.11 | 17.16 | 16.75 | 16.76 | 13,567 | -0.17(-1.03%) |
Nov 20, 2023 | 16.95 | 17.21 | 16.58 | 16.93 | 11,327 | +0.35(+2.09%) |
Nov 17, 2023 | 16.58 | 16.85 | 16.58 | 16.58 | 4,994 | +0.02(+0.13%) |
Nov 16, 2023 | 16.80 | 17.09 | 16.50 | 16.56 | 5,034 | -0.22(-1.33%) |
Nov 15, 2023 | 16.18 | 16.99 | 16.18 | 16.78 | 24,906 | +0.20(+1.23%) |
Nov 14, 2023 | 16.60 | 16.60 | 16.46 | 16.58 | 27,894 | +0.09(+0.53%) |
Nov 13, 2023 | 16.39 | 16.49 | 16.30 | 16.49 | 15,693 | +0.18(+1.13%) |
Nov 10, 2023 | 16.16 | 16.42 | 16.01 | 16.31 | 26,329 | +0.01(+0.06%) |
Nov 09, 2023 | 16.17 | 16.39 | 16.07 | 16.30 | 10,105 | -0.04(-0.24%) |
Nov 08, 2023 | 16.22 | 16.42 | 15.92 | 16.34 | 18,142 | -0.06(-0.35%) |
Nov 07, 2023 | 16.28 | 16.40 | 16.21 | 16.40 | 8,014 | +0.04(+0.24%) |
Nov 06, 2023 | 16.37 | 16.44 | 16.26 | 16.36 | 4,066 | -0.09(-0.53%) |
Nov 03, 2023 | 16.47 | 16.60 | 16.37 | 16.44 | 12,665 | +0.07(+0.42%) |
Nov 02, 2023 | 16.31 | 16.55 | 16.31 | 16.38 | 9,158 | +0.14(+0.84%) |