Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 16.47 | 16.50 | 16.36 | 16.47 | 1,725 | +0.15(+0.92%) |
Jun 14, 2024 | 16.25 | 16.40 | 16.25 | 16.32 | 10,706 | -0.02(-0.12%) |
Jun 13, 2024 | 16.48 | 16.68 | 16.31 | 16.34 | 8,337 | -0.36(-2.14%) |
Jun 12, 2024 | 16.45 | 16.70 | 16.15 | 16.70 | 17,426 | +0.41(+2.49%) |
Jun 11, 2024 | 16.26 | 16.45 | 16.11 | 16.29 | 7,845 | +0.03(+0.18%) |
Jun 10, 2024 | 16.55 | 16.55 | 16.26 | 16.26 | 8,250 | +0.00(+0.00%) |
Jun 06, 2024 | 16.26 | 58 | -0.24(-1.44%) | |||
Jun 05, 2024 | 16.48 | 16.67 | 16.48 | 16.50 | 3,194 | +0.01(+0.06%) |
Jun 04, 2024 | 16.47 | 16.59 | 16.35 | 16.49 | 6,343 | -0.10(-0.60%) |
Jun 03, 2024 | 16.52 | 16.62 | 16.46 | 16.59 | 9,703 | +0.07(+0.42%) |
May 31, 2024 | 16.57 | 16.57 | 16.52 | 16.52 | 1,994 | +0.00(+0.00%) |
May 30, 2024 | 16.55 | 16.58 | 16.49 | 16.52 | 4,531 | -0.08(-0.48%) |
May 29, 2024 | 16.50 | 16.61 | 16.35 | 16.60 | 7,646 | +0.10(+0.60%) |
May 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 932 | +0.00(+0.00%) |
May 24, 2024 | 16.79 | 16.84 | 16.50 | 16.50 | 952 | -0.03(-0.18%) |
May 23, 2024 | 16.70 | 17.02 | 16.53 | 16.53 | 6,217 | -0.32(-1.88%) |
May 22, 2024 | 16.55 | 16.93 | 16.45 | 16.85 | 2,857 | +0.45(+2.72%) |
May 21, 2024 | 16.19 | 16.40 | 16.11 | 16.40 | 4,940 | +0.29(+1.78%) |
May 20, 2024 | 16.20 | 16.20 | 16.10 | 16.11 | 2,562 | +0.00(+0.00%) |
May 17, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 508 | +0.00(+0.00%) |
May 16, 2024 | 16.12 | 16.20 | 16.11 | 16.11 | 6,264 | -0.05(-0.31%) |
May 15, 2024 | 16.16 | 16.20 | 16.06 | 16.16 | 7,727 | +0.00(+0.00%) |
May 14, 2024 | 16.10 | 16.20 | 15.99 | 16.16 | 3,389 | +0.04(+0.25%) |
May 13, 2024 | 16.14 | 16.20 | 15.97 | 16.12 | 4,199 | +0.13(+0.84%) |
May 10, 2024 | 15.80 | 16.09 | 15.80 | 15.99 | 2,338 | +0.03(+0.22%) |
May 09, 2024 | 15.90 | 16.17 | 15.90 | 15.95 | 9,962 | +0.04(+0.25%) |
May 08, 2024 | 15.86 | 15.91 | 15.86 | 15.91 | 457 | -0.01(-0.06%) |
May 07, 2024 | 16.00 | 16.10 | 15.37 | 15.92 | 9,772 | -0.09(-0.56%) |
May 06, 2024 | 16.05 | 16.12 | 16.01 | 16.01 | 2,228 | +0.00(+0.00%) |
May 03, 2024 | 16.20 | 16.30 | 16.01 | 16.01 | 9,326 | +0.11(+0.69%) |
May 02, 2024 | 16.10 | 16.20 | 15.90 | 15.90 | 5,095 | -0.05(-0.34%) |
May 01, 2024 | 15.83 | 16.29 | 15.83 | 15.96 | 5,475 | +0.07(+0.47%) |
Apr 30, 2024 | 15.87 | 15.90 | 15.85 | 15.88 | 3,569 | +0.11(+0.72%) |
Apr 29, 2024 | 16.10 | 16.29 | 15.77 | 15.77 | 2,243 | -0.00(-0.02%) |
Apr 26, 2024 | 15.42 | 16.10 | 15.42 | 15.77 | 2,533 | +0.39(+2.56%) |
Apr 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 566 | -0.33(-2.08%) |
Apr 24, 2024 | 15.74 | 15.85 | 15.46 | 15.71 | 2,130 | -0.05(-0.31%) |
Apr 23, 2024 | 15.11 | 15.79 | 15.11 | 15.76 | 2,306 | -0.04(-0.28%) |
Apr 22, 2024 | 15.37 | 15.80 | 15.37 | 15.80 | 1,816 | +0.73(+4.83%) |
Apr 19, 2024 | 14.85 | 15.23 | 14.85 | 15.07 | 8,028 | +0.55(+3.82%) |
Apr 18, 2024 | 16.12 | 16.12 | 14.52 | 14.52 | 4,798 | -0.40(-2.66%) |
Apr 17, 2024 | 14.42 | 14.91 | 14.42 | 14.91 | 1,883 | +0.30(+2.03%) |
Apr 16, 2024 | 14.91 | 14.91 | 14.43 | 14.62 | 11,183 | -0.31(-2.06%) |
Apr 15, 2024 | 14.98 | 15.02 | 14.69 | 14.92 | 8,557 | -0.23(-1.50%) |
Apr 12, 2024 | 15.32 | 15.32 | 15.15 | 15.15 | 567 | -0.09(-0.59%) |
Apr 11, 2024 | 15.39 | 15.56 | 15.22 | 15.24 | 3,522 | -0.39(-2.47%) |
Apr 10, 2024 | 15.52 | 15.70 | 15.32 | 15.63 | 7,811 | -0.23(-1.44%) |
Apr 09, 2024 | 15.62 | 16.15 | 15.62 | 15.85 | 3,975 | +0.14(+0.88%) |
Apr 08, 2024 | 15.91 | 15.93 | 15.71 | 15.72 | 7,671 | -0.20(-1.25%) |
Apr 05, 2024 | 16.10 | 16.34 | 15.91 | 15.91 | 4,039 | -0.29(-1.77%) |
Apr 04, 2024 | 16.18 | 16.60 | 16.10 | 16.20 | 9,979 | +0.02(+0.12%) |
Apr 03, 2024 | 16.37 | 16.37 | 16.17 | 16.18 | 5,484 | -0.23(-1.39%) |
Apr 02, 2024 | 16.62 | 16.65 | 16.37 | 16.41 | 8,409 | -0.11(-0.66%) |
Apr 01, 2024 | 16.61 | 16.61 | 16.52 | 16.52 | 7,380 | -0.08(-0.48%) |
Mar 28, 2024 | 16.58 | 16.81 | 16.28 | 16.60 | 4,618 | +0.00(+0.00%) |
Mar 27, 2024 | 16.82 | 16.82 | 16.59 | 16.60 | 3,573 | +0.00(+0.00%) |
Mar 26, 2024 | 16.52 | 16.60 | 16.52 | 16.60 | 816 | -0.07(-0.45%) |
Mar 25, 2024 | 16.82 | 17.02 | 16.53 | 16.67 | 2,114 | +0.11(+0.69%) |
Mar 22, 2024 | 16.61 | 16.64 | 16.28 | 16.56 | 18,079 | +0.31(+1.89%) |
Mar 21, 2024 | 16.35 | 16.56 | 16.25 | 16.25 | 1,010 | +0.02(+0.12%) |
Mar 20, 2024 | 16.45 | 16.47 | 16.23 | 16.23 | 1,714 | +0.01(+0.06%) |
Mar 19, 2024 | 16.42 | 16.46 | 16.22 | 16.22 | 6,448 | -0.14(-0.85%) |
Mar 18, 2024 | 16.62 | 16.70 | 16.36 | 16.36 | 31,753 | -0.24(-1.43%) |
Mar 15, 2024 | 16.60 | 17.08 | 16.60 | 16.60 | 36,598 | +0.18(+1.09%) |
Mar 14, 2024 | 16.40 | 16.42 | 16.37 | 16.42 | 1,056 | +0.16(+0.98%) |
Mar 13, 2024 | 16.47 | 16.66 | 16.26 | 16.26 | 14,223 | -0.07(-0.42%) |
Mar 12, 2024 | 16.60 | 16.60 | 16.33 | 16.33 | 1,918 | -0.15(-0.89%) |
Mar 11, 2024 | 16.40 | 16.62 | 16.31 | 16.48 | 5,178 | +0.01(+0.09%) |
Mar 08, 2024 | 16.35 | 16.59 | 16.32 | 16.46 | 4,400 | +0.14(+0.87%) |
Mar 07, 2024 | 16.64 | 16.64 | 16.31 | 16.32 | 3,842 | -0.13(-0.78%) |
Mar 06, 2024 | 16.64 | 16.64 | 16.20 | 16.45 | 5,161 | -0.02(-0.12%) |
Mar 05, 2024 | 16.63 | 16.99 | 16.47 | 16.47 | 2,831 | +0.00(+0.00%) |
Mar 04, 2024 | 16.74 | 16.79 | 16.46 | 16.47 | 2,355 | -0.04(-0.24%) |
Mar 01, 2024 | 16.59 | 16.91 | 16.51 | 16.51 | 16,026 | +0.11(+0.66%) |
Feb 29, 2024 | 16.46 | 16.61 | 16.40 | 16.40 | 4,807 | -0.00(-0.03%) |
Feb 28, 2024 | 16.49 | 16.49 | 16.39 | 16.40 | 4,276 | -0.09(-0.57%) |
Feb 27, 2024 | 16.58 | 16.58 | 16.28 | 16.50 | 3,903 | +0.06(+0.36%) |
Feb 26, 2024 | 16.63 | 16.63 | 16.28 | 16.44 | 3,200 | -0.07(-0.45%) |
Feb 23, 2024 | 16.63 | 16.81 | 16.27 | 16.51 | 5,391 | +0.11(+0.69%) |
Feb 22, 2024 | 16.63 | 16.63 | 16.27 | 16.40 | 3,682 | +0.05(+0.30%) |
Feb 21, 2024 | 16.66 | 16.67 | 16.35 | 16.35 | 673 | -0.10(-0.60%) |
Feb 20, 2024 | 16.28 | 16.89 | 16.28 | 16.45 | 4,219 | +0.00(+0.00%) |
Feb 16, 2024 | 17.04 | 17.04 | 16.45 | 16.45 | 2,855 | -0.39(-2.33%) |
Feb 15, 2024 | 16.69 | 17.03 | 16.27 | 16.84 | 5,482 | +0.10(+0.59%) |
Feb 14, 2024 | 16.45 | 16.80 | 16.20 | 16.74 | 8,826 | +0.28(+1.73%) |
Feb 13, 2024 | 16.65 | 17.02 | 16.46 | 16.46 | 3,970 | -0.24(-1.41%) |
Feb 12, 2024 | 16.75 | 16.94 | 16.69 | 16.69 | 2,342 | -0.15(-0.87%) |
Feb 09, 2024 | 16.75 | 16.94 | 16.55 | 16.84 | 4,656 | +0.29(+1.78%) |
Feb 08, 2024 | 16.46 | 16.94 | 16.45 | 16.55 | 1,257 | -0.18(-1.06%) |
Feb 07, 2024 | 16.94 | 16.94 | 16.49 | 16.72 | 2,810 | -0.11(-0.64%) |
Feb 06, 2024 | 17.55 | 17.55 | 16.02 | 16.83 | 19,009 | -0.52(-3.00%) |
Feb 05, 2024 | 17.18 | 17.58 | 17.18 | 17.35 | 3,338 | -0.15(-0.84%) |
Feb 02, 2024 | 17.76 | 17.76 | 17.39 | 17.50 | 2,337 | -0.18(-1.00%) |
Feb 01, 2024 | 18.04 | 18.04 | 17.54 | 17.67 | 19,722 | +0.00(+0.00%) |
Jan 31, 2024 | 17.73 | 18.10 | 17.67 | 17.67 | 5,935 | -0.17(-0.93%) |
Jan 30, 2024 | 17.61 | 17.84 | 17.59 | 17.84 | 3,029 | +0.19(+1.05%) |
Jan 29, 2024 | 17.49 | 17.67 | 17.49 | 17.66 | 1,859 | +0.07(+0.39%) |
Jan 26, 2024 | 17.67 | 17.67 | 17.43 | 17.59 | 5,719 | -0.09(-0.50%) |
Jan 25, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 707 | +0.00(+0.00%) |
Jan 24, 2024 | 17.43 | 17.67 | 17.43 | 17.67 | 943 | +0.32(+1.87%) |
Jan 23, 2024 | 17.71 | 17.71 | 17.35 | 17.35 | 2,395 | +0.02(+0.11%) |
Jan 22, 2024 | 17.27 | 17.58 | 17.27 | 17.33 | 4,866 | +0.00(+0.00%) |
Jan 19, 2024 | 17.33 | 17.38 | 17.33 | 17.33 | 1,595 | -0.10(-0.56%) |
Jan 18, 2024 | 17.32 | 17.43 | 17.32 | 17.43 | 1,028 | +0.00(+0.00%) |
Jan 17, 2024 | 17.38 | 17.48 | 17.15 | 17.43 | 6,318 | +0.20(+1.14%) |
Jan 16, 2024 | 16.42 | 17.44 | 16.42 | 17.23 | 10,613 | +0.62(+3.76%) |
Jan 12, 2024 | 17.31 | 17.31 | 16.61 | 16.61 | 923 | -0.00(-0.00%) |
Jan 11, 2024 | 16.89 | 16.89 | 16.45 | 16.61 | 2,807 | -0.08(-0.50%) |
Jan 10, 2024 | 16.88 | 17.27 | 16.57 | 16.69 | 5,646 | -0.01(-0.06%) |
Jan 09, 2024 | 17.13 | 17.13 | 16.69 | 16.70 | 2,207 | -0.01(-0.06%) |
Jan 08, 2024 | 16.53 | 16.74 | 16.39 | 16.71 | 2,512 | +0.19(+1.13%) |
Jan 05, 2024 | 16.69 | 16.69 | 16.43 | 16.53 | 7,996 | -0.10(-0.59%) |
Jan 04, 2024 | 16.64 | 16.71 | 16.45 | 16.62 | 10,131 | +0.25(+1.50%) |
Jan 03, 2024 | 15.93 | 16.49 | 15.93 | 16.38 | 5,712 | +0.42(+2.65%) |
Jan 02, 2024 | 16.30 | 16.57 | 15.96 | 15.96 | 4,275 | -0.54(-3.27%) |
Dec 29, 2023 | 16.42 | 16.65 | 16.32 | 16.50 | 10,413 | +0.00(+0.00%) |
Dec 28, 2023 | 16.40 | 16.50 | 16.39 | 16.50 | 2,081 | +0.39(+2.44%) |
Dec 27, 2023 | 16.20 | 16.42 | 15.96 | 16.10 | 28,264 | -0.13(-0.79%) |
Dec 26, 2023 | 15.91 | 16.23 | 15.91 | 16.23 | 1,311 | +0.28(+1.72%) |
Dec 22, 2023 | 16.11 | 16.31 | 15.73 | 15.96 | 8,808 | +0.08(+0.49%) |
Dec 21, 2023 | 16.20 | 16.24 | 15.83 | 15.88 | 22,458 | -0.10(-0.61%) |
Dec 20, 2023 | 16.57 | 17.13 | 15.36 | 15.98 | 21,757 | +0.19(+1.18%) |
Dec 19, 2023 | 15.80 | 16.11 | 15.73 | 15.79 | 2,584 | +0.09(+0.56%) |
Dec 18, 2023 | 15.42 | 16.50 | 15.02 | 15.70 | 10,171 | +0.43(+2.83%) |
Dec 15, 2023 | 14.90 | 15.52 | 14.90 | 15.27 | 5,979 | +0.32(+2.17%) |
Dec 14, 2023 | 14.83 | 15.12 | 14.72 | 14.94 | 10,806 | +0.40(+2.77%) |
Dec 13, 2023 | 14.83 | 15.02 | 14.54 | 14.54 | 28,415 | -0.30(-2.03%) |
Dec 12, 2023 | 14.94 | 15.57 | 14.84 | 14.84 | 4,972 | -0.33(-2.18%) |
Dec 11, 2023 | 14.88 | 15.17 | 14.88 | 15.17 | 2,763 | +0.19(+1.30%) |
Dec 08, 2023 | 14.78 | 15.01 | 14.78 | 14.98 | 1,957 | +0.18(+1.25%) |
Dec 07, 2023 | 14.67 | 14.80 | 14.67 | 14.80 | 1,091 | +0.02(+0.13%) |
Dec 06, 2023 | 14.75 | 14.87 | 14.60 | 14.78 | 3,691 | +0.03(+0.23%) |
Dec 05, 2023 | 14.60 | 14.74 | 14.45 | 14.74 | 4,339 | +0.34(+2.36%) |
Dec 04, 2023 | 14.30 | 14.75 | 14.30 | 14.40 | 2,988 | +0.21(+1.47%) |
Dec 01, 2023 | 14.42 | 14.45 | 12.84 | 14.19 | 29,273 | -0.22(-1.55%) |
Nov 30, 2023 | 14.69 | 15.16 | 14.37 | 14.42 | 4,386 | -0.41(-2.76%) |
Nov 29, 2023 | 14.93 | 14.98 | 14.76 | 14.82 | 4,543 | +0.14(+0.93%) |
Nov 27, 2023 | 14.69 | 292 | -0.11(-0.72%) | |||
Nov 24, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 608 | -0.01(-0.07%) |
Nov 22, 2023 | 14.93 | 15.08 | 14.75 | 14.80 | 3,695 | +0.12(+0.79%) |
Nov 21, 2023 | 14.78 | 15.06 | 14.69 | 14.69 | 3,397 | +0.01(+0.07%) |
Nov 17, 2023 | 14.68 | 150 | +0.03(+0.20%) | |||
Nov 16, 2023 | 14.50 | 14.92 | 14.50 | 14.65 | 6,201 | +0.06(+0.40%) |
Nov 15, 2023 | 14.80 | 14.80 | 14.59 | 14.59 | 718 | -0.38(-2.53%) |
Nov 14, 2023 | 14.36 | 14.97 | 14.36 | 14.97 | 14,850 | +0.62(+4.34%) |
Nov 13, 2023 | 14.50 | 14.58 | 14.26 | 14.35 | 4,622 | -0.23(-1.60%) |
Nov 10, 2023 | 14.56 | 14.58 | 14.54 | 14.58 | 1,948 | +0.13(+0.88%) |
Nov 09, 2023 | 13.73 | 14.59 | 13.73 | 14.45 | 10,901 | -0.23(-1.59%) |
Nov 08, 2023 | 15.08 | 15.08 | 14.69 | 14.69 | 2,263 | +0.03(+0.20%) |
Nov 07, 2023 | 14.99 | 15.64 | 14.67 | 14.66 | 12,411 | -0.27(-1.82%) |
Nov 06, 2023 | 14.83 | 15.65 | 14.83 | 14.93 | 13,217 | +0.24(+1.66%) |
Nov 03, 2023 | 14.60 | 14.69 | 14.59 | 14.69 | 2,162 | +0.10(+0.67%) |
Nov 02, 2023 | 14.21 | 14.87 | 14.21 | 14.59 | 8,567 | +0.37(+2.60%) |