Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 16.87 | 17.11 | 16.87 | 17.03 | 125,944 | +0.25(+1.49%) |
Jun 04, 2024 | 16.75 | 16.90 | 16.63 | 16.78 | 163,120 | +0.01(+0.06%) |
Jun 03, 2024 | 16.59 | 16.86 | 16.59 | 16.77 | 141,554 | +0.21(+1.27%) |
May 31, 2024 | 16.45 | 16.61 | 16.45 | 16.56 | 95,892 | +0.16(+0.98%) |
May 30, 2024 | 16.24 | 16.43 | 16.23 | 16.40 | 122,165 | +0.13(+0.80%) |
May 29, 2024 | 16.40 | 16.47 | 16.18 | 16.27 | 134,879 | -0.22(-1.33%) |
May 28, 2024 | 16.75 | 16.75 | 16.45 | 16.49 | 125,947 | -0.20(-1.20%) |
May 24, 2024 | 16.72 | 16.80 | 16.62 | 16.69 | 97,208 | +0.07(+0.42%) |
May 23, 2024 | 16.82 | 16.84 | 16.60 | 16.62 | 174,943 | -0.20(-1.19%) |
May 22, 2024 | 16.74 | 16.99 | 16.74 | 16.82 | 206,386 | +0.07(+0.42%) |
May 21, 2024 | 16.98 | 16.98 | 16.73 | 16.75 | 253,205 | -0.14(-0.86%) |
May 20, 2024 | 16.83 | 17.08 | 16.83 | 16.89 | 264,232 | +0.07(+0.40%) |
May 17, 2024 | 16.93 | 16.93 | 16.77 | 16.83 | 135,095 | -0.11(-0.63%) |
May 16, 2024 | 16.99 | 17.08 | 16.85 | 16.93 | 183,708 | -0.05(-0.28%) |
May 15, 2024 | 16.85 | 17.04 | 16.85 | 16.98 | 221,824 | +0.24(+1.44%) |
May 14, 2024 | 16.71 | 16.79 | 16.63 | 16.74 | 263,093 | +0.01(+0.06%) |
May 13, 2024 | 16.59 | 16.74 | 16.54 | 16.73 | 251,617 | +0.24(+1.46%) |
May 10, 2024 | 16.58 | 16.58 | 16.48 | 16.49 | 201,567 | +0.05(+0.29%) |
May 09, 2024 | 16.33 | 16.45 | 16.28 | 16.44 | 121,216 | +0.16(+1.01%) |
May 08, 2024 | 16.29 | 16.37 | 16.23 | 16.28 | 190,258 | +0.01(+0.06%) |
May 07, 2024 | 16.23 | 16.33 | 16.19 | 16.27 | 169,840 | +0.14(+0.90%) |
May 06, 2024 | 16.18 | 16.22 | 16.10 | 16.12 | 121,095 | +0.04(+0.24%) |
May 03, 2024 | 16.08 | 16.17 | 16.01 | 16.08 | 109,924 | +0.13(+0.79%) |
May 02, 2024 | 15.87 | 15.99 | 15.76 | 15.96 | 120,365 | +0.23(+1.47%) |
May 01, 2024 | 15.62 | 15.91 | 15.60 | 15.73 | 302,444 | +0.13(+0.81%) |
Apr 30, 2024 | 15.58 | 15.75 | 15.58 | 15.60 | 102,547 | -0.03(-0.19%) |
Apr 29, 2024 | 15.55 | 15.72 | 15.55 | 15.63 | 93,936 | +0.10(+0.62%) |
Apr 26, 2024 | 15.50 | 15.60 | 15.50 | 15.53 | 87,245 | +0.03(+0.19%) |
Apr 25, 2024 | 15.51 | 15.58 | 15.46 | 15.50 | 217,345 | -0.08(-0.50%) |
Apr 24, 2024 | 15.61 | 15.66 | 15.55 | 15.58 | 143,310 | +0.00(+0.00%) |
Apr 23, 2024 | 15.62 | 15.74 | 15.58 | 15.58 | 132,265 | +0.01(+0.06%) |
Apr 22, 2024 | 15.35 | 15.63 | 15.34 | 15.57 | 255,746 | +0.28(+1.83%) |
Apr 19, 2024 | 15.24 | 15.34 | 15.24 | 15.29 | 142,209 | +0.05(+0.32%) |
Apr 18, 2024 | 15.46 | 15.52 | 15.22 | 15.24 | 174,361 | -0.29(-1.87%) |
Apr 17, 2024 | 15.38 | 15.57 | 15.28 | 15.53 | 310,590 | +0.18(+1.20%) |
Apr 16, 2024 | 15.37 | 15.41 | 15.30 | 15.35 | 138,813 | -0.06(-0.38%) |
Apr 15, 2024 | 15.46 | 15.60 | 15.40 | 15.41 | 195,871 | +0.00(+0.00%) |
Apr 12, 2024 | 15.58 | 15.69 | 15.38 | 15.41 | 156,013 | -0.28(-1.79%) |
Apr 11, 2024 | 15.69 | 15.81 | 15.68 | 15.69 | 103,392 | -0.04(-0.25%) |
Apr 10, 2024 | 15.75 | 15.76 | 15.64 | 15.73 | 127,154 | -0.14(-0.85%) |
Apr 09, 2024 | 15.81 | 15.93 | 15.81 | 15.86 | 125,307 | +0.05(+0.31%) |
Apr 08, 2024 | 15.83 | 15.87 | 15.81 | 15.81 | 113,146 | -0.04(-0.24%) |
Apr 05, 2024 | 15.68 | 15.89 | 15.66 | 15.85 | 81,792 | +0.15(+0.98%) |
Apr 04, 2024 | 15.97 | 16.06 | 15.68 | 15.70 | 172,641 | -0.18(-1.16%) |
Apr 03, 2024 | 15.85 | 15.98 | 15.85 | 15.88 | 109,869 | +0.02(+0.12%) |
Apr 02, 2024 | 15.94 | 15.95 | 15.81 | 15.86 | 140,361 | -0.20(-1.26%) |
Apr 01, 2024 | 16.31 | 16.31 | 16.06 | 16.06 | 158,738 | -0.22(-1.36%) |
Mar 28, 2024 | 16.32 | 16.30 | 16.30 | 16.29 | 113,693 | +0.04(+0.24%) |
Mar 27, 2024 | 16.15 | 16.28 | 16.07 | 16.25 | 134,906 | +0.13(+0.78%) |
Mar 26, 2024 | 16.06 | 16.20 | 15.99 | 16.12 | 163,156 | +0.08(+0.48%) |
Mar 25, 2024 | 16.04 | 16.11 | 15.96 | 16.04 | 95,173 | +0.04(+0.24%) |
Mar 22, 2024 | 16.02 | 16.05 | 15.91 | 16.01 | 167,820 | -0.02(-0.12%) |
Mar 21, 2024 | 16.00 | 16.19 | 15.98 | 16.03 | 199,913 | +0.11(+0.67%) |
Mar 20, 2024 | 15.96 | 15.96 | 15.79 | 15.92 | 151,056 | -0.01(-0.06%) |
Mar 19, 2024 | 15.85 | 15.98 | 15.85 | 15.93 | 136,572 | +0.03(+0.18%) |
Mar 18, 2024 | 16.04 | 16.07 | 15.90 | 15.90 | 197,247 | -0.12(-0.72%) |
Mar 15, 2024 | 16.16 | 16.30 | 16.00 | 16.02 | 129,998 | -0.17(-1.07%) |
Mar 14, 2024 | 16.38 | 16.41 | 16.15 | 16.19 | 122,882 | -0.23(-1.41%) |
Mar 13, 2024 | 16.50 | 16.52 | 16.39 | 16.42 | 157,741 | -0.04(-0.23%) |
Mar 12, 2024 | 16.35 | 16.48 | 16.28 | 16.46 | 180,088 | +0.08(+0.47%) |
Mar 11, 2024 | 16.52 | 16.61 | 16.32 | 16.38 | 193,044 | -0.14(-0.82%) |
Mar 08, 2024 | 16.44 | 16.57 | 16.34 | 16.52 | 214,235 | +0.08(+0.47%) |
Mar 07, 2024 | 16.50 | 16.52 | 16.32 | 16.44 | 260,403 | +0.16(+1.01%) |
Mar 06, 2024 | 16.15 | 16.29 | 16.15 | 16.28 | 131,855 | +0.13(+0.78%) |
Mar 05, 2024 | 16.38 | 16.47 | 16.06 | 16.15 | 218,076 | -0.30(-1.82%) |
Mar 04, 2024 | 16.50 | 16.55 | 16.34 | 16.45 | 194,334 | -0.02(-0.12%) |
Mar 01, 2024 | 16.21 | 16.48 | 16.20 | 16.47 | 211,823 | +0.22(+1.37%) |
Feb 29, 2024 | 16.54 | 16.61 | 16.23 | 16.25 | 162,707 | -0.26(-1.58%) |
Feb 28, 2024 | 16.55 | 16.60 | 16.48 | 16.51 | 115,995 | -0.07(-0.41%) |
Feb 27, 2024 | 16.50 | 16.60 | 16.47 | 16.58 | 127,056 | +0.13(+0.76%) |
Feb 26, 2024 | 16.56 | 16.56 | 16.39 | 16.45 | 149,043 | -0.06(-0.35%) |
Feb 23, 2024 | 16.53 | 16.61 | 16.47 | 16.51 | 126,350 | -0.01(-0.06%) |
Feb 22, 2024 | 16.47 | 16.60 | 16.43 | 16.52 | 180,187 | +0.10(+0.62%) |
Feb 21, 2024 | 16.36 | 16.54 | 16.35 | 16.42 | 120,421 | -0.41(-2.44%) |
Feb 20, 2024 | 17.00 | 17.01 | 16.78 | 16.83 | 170,955 | +0.01(+0.06%) |
Feb 16, 2024 | 16.67 | 16.86 | 16.64 | 16.82 | 142,711 | +0.05(+0.29%) |
Feb 15, 2024 | 16.69 | 16.85 | 16.69 | 16.77 | 147,200 | +0.05(+0.29%) |
Feb 14, 2024 | 16.82 | 16.87 | 16.65 | 16.72 | 113,193 | -0.01(-0.06%) |
Feb 13, 2024 | 16.81 | 16.82 | 16.72 | 16.73 | 333,923 | -0.12(-0.69%) |
Feb 12, 2024 | 16.89 | 17.03 | 16.80 | 16.85 | 319,805 | +0.31(+1.87%) |
Feb 09, 2024 | 16.50 | 16.60 | 16.50 | 16.54 | 166,418 | -0.03(-0.18%) |
Feb 08, 2024 | 16.56 | 16.62 | 16.52 | 16.57 | 165,032 | -0.05(-0.29%) |
Feb 07, 2024 | 16.66 | 16.75 | 16.59 | 16.61 | 276,177 | -0.04(-0.23%) |
Feb 06, 2024 | 16.68 | 16.73 | 16.61 | 16.65 | 111,196 | +0.05(+0.29%) |
Feb 05, 2024 | 16.63 | 16.66 | 16.56 | 16.61 | 156,689 | -0.08(-0.46%) |
Feb 02, 2024 | 16.76 | 16.76 | 16.65 | 16.68 | 227,248 | -0.07(-0.40%) |
Feb 01, 2024 | 16.61 | 16.78 | 16.55 | 16.75 | 133,843 | +0.20(+1.23%) |
Jan 31, 2024 | 16.60 | 16.71 | 16.52 | 16.55 | 224,300 | -0.02(-0.12%) |
Jan 30, 2024 | 16.55 | 16.60 | 16.47 | 16.57 | 159,378 | +0.00(+0.00%) |
Jan 29, 2024 | 16.35 | 16.58 | 16.35 | 16.57 | 162,786 | +0.17(+1.06%) |
Jan 26, 2024 | 16.36 | 16.47 | 16.34 | 16.39 | 308,862 | +0.06(+0.36%) |
Jan 25, 2024 | 16.35 | 16.41 | 16.29 | 16.33 | 164,858 | +0.05(+0.30%) |
Jan 24, 2024 | 16.66 | 16.66 | 16.28 | 16.29 | 151,847 | -0.28(-1.69%) |
Jan 23, 2024 | 16.61 | 16.61 | 16.49 | 16.57 | 76,537 | -0.01(-0.06%) |
Jan 22, 2024 | 16.52 | 16.65 | 16.50 | 16.58 | 168,305 | +0.00(+0.00%) |
Jan 19, 2024 | 16.61 | 16.61 | 16.46 | 16.58 | 123,873 | +0.02(+0.12%) |
Jan 18, 2024 | 16.59 | 16.61 | 16.42 | 16.56 | 132,775 | -0.03(-0.17%) |
Jan 17, 2024 | 16.61 | 16.62 | 16.44 | 16.59 | 112,175 | -0.07(-0.41%) |
Jan 16, 2024 | 16.75 | 16.74 | 16.63 | 16.65 | 174,182 | -0.10(-0.58%) |
Jan 12, 2024 | 16.85 | 16.97 | 16.69 | 16.75 | 153,117 | -0.02(-0.12%) |
Jan 11, 2024 | 16.78 | 16.87 | 16.69 | 16.77 | 275,296 | -0.06(-0.34%) |
Jan 10, 2024 | 16.82 | 16.90 | 16.72 | 16.83 | 246,631 | +0.11(+0.64%) |
Jan 09, 2024 | 16.65 | 16.79 | 16.65 | 16.72 | 289,433 | +0.03(+0.17%) |
Jan 08, 2024 | 16.44 | 16.70 | 16.43 | 16.69 | 196,523 | +0.25(+1.53%) |
Jan 05, 2024 | 16.52 | 16.60 | 16.39 | 16.44 | 196,586 | -0.10(-0.58%) |
Jan 04, 2024 | 16.23 | 16.61 | 16.23 | 16.54 | 270,571 | +0.19(+1.18%) |
Jan 03, 2024 | 16.32 | 16.37 | 16.25 | 16.34 | 245,929 | +0.05(+0.30%) |
Jan 02, 2024 | 15.97 | 16.36 | 15.97 | 16.30 | 201,330 | +0.29(+1.81%) |
Dec 29, 2023 | 15.98 | 16.04 | 15.96 | 16.01 | 386,707 | +0.03(+0.18%) |
Dec 28, 2023 | 15.86 | 16.08 | 15.86 | 15.98 | 312,607 | +0.06(+0.36%) |
Dec 27, 2023 | 15.79 | 16.01 | 15.79 | 15.92 | 245,796 | +0.14(+0.86%) |
Dec 26, 2023 | 15.83 | 15.90 | 15.76 | 15.78 | 313,826 | +0.02(+0.12%) |
Dec 22, 2023 | 15.65 | 15.94 | 15.65 | 15.76 | 355,623 | +0.13(+0.80%) |
Dec 21, 2023 | 15.58 | 15.72 | 15.58 | 15.64 | 279,956 | +0.14(+0.94%) |
Dec 20, 2023 | 15.77 | 15.81 | 15.49 | 15.49 | 404,985 | -0.28(-1.78%) |
Dec 19, 2023 | 15.70 | 15.79 | 15.66 | 15.77 | 283,992 | +0.17(+1.11%) |
Dec 18, 2023 | 15.54 | 15.62 | 15.47 | 15.60 | 314,512 | +0.02(+0.12%) |
Dec 15, 2023 | 15.61 | 15.69 | 15.56 | 15.58 | 276,406 | -0.12(-0.74%) |
Dec 14, 2023 | 15.70 | 15.74 | 15.54 | 15.70 | 388,972 | +0.19(+1.25%) |
Dec 13, 2023 | 15.12 | 15.52 | 15.12 | 15.50 | 260,124 | +0.42(+2.82%) |
Dec 12, 2023 | 14.97 | 15.20 | 14.94 | 15.08 | 188,563 | +0.12(+0.78%) |
Dec 11, 2023 | 14.88 | 15.00 | 14.84 | 14.96 | 269,557 | +0.04(+0.26%) |
Dec 08, 2023 | 14.85 | 14.96 | 14.79 | 14.92 | 283,038 | +0.02(+0.13%) |
Dec 07, 2023 | 14.83 | 14.94 | 14.79 | 14.90 | 185,422 | +0.06(+0.39%) |
Dec 06, 2023 | 14.74 | 14.96 | 14.72 | 14.85 | 279,003 | +0.12(+0.79%) |
Dec 05, 2023 | 14.77 | 14.86 | 14.69 | 14.73 | 315,505 | -0.02(-0.13%) |
Dec 04, 2023 | 14.60 | 14.76 | 14.57 | 14.75 | 294,818 | +0.21(+1.46%) |
Dec 01, 2023 | 14.39 | 14.59 | 14.32 | 14.54 | 330,460 | +0.14(+0.94%) |
Nov 30, 2023 | 14.24 | 14.54 | 14.22 | 14.40 | 285,487 | +0.18(+1.29%) |
Nov 29, 2023 | 14.12 | 14.38 | 14.12 | 14.22 | 282,116 | +0.12(+0.82%) |
Nov 28, 2023 | 14.15 | 14.27 | 14.08 | 14.10 | 291,061 | -0.10(-0.68%) |
Nov 27, 2023 | 14.38 | 14.41 | 14.15 | 14.20 | 386,033 | -0.18(-1.28%) |
Nov 24, 2023 | 14.35 | 14.46 | 14.33 | 14.38 | 93,864 | +0.07(+0.47%) |
Nov 22, 2023 | 14.29 | 14.39 | 14.29 | 14.32 | 303,748 | +0.07(+0.47%) |
Nov 21, 2023 | 14.51 | 14.60 | 14.20 | 14.25 | 336,644 | -0.21(-1.47%) |
Nov 20, 2023 | 14.43 | 14.54 | 14.41 | 14.46 | 203,782 | +0.06(+0.39%) |
Nov 17, 2023 | 14.32 | 14.41 | 14.26 | 14.40 | 202,399 | +0.20(+1.39%) |
Nov 16, 2023 | 14.42 | 14.43 | 14.15 | 14.21 | 194,776 | -0.14(-0.98%) |
Nov 15, 2023 | 14.39 | 14.46 | 14.30 | 14.35 | 171,570 | +0.06(+0.40%) |
Nov 14, 2023 | 14.14 | 14.47 | 14.14 | 14.29 | 350,829 | +0.26(+1.88%) |
Nov 13, 2023 | 14.04 | 14.09 | 13.90 | 14.03 | 158,705 | -0.01(-0.07%) |
Nov 10, 2023 | 13.91 | 14.05 | 13.89 | 14.04 | 195,163 | +0.11(+0.81%) |
Nov 09, 2023 | 14.57 | 14.57 | 13.91 | 13.92 | 257,545 | -0.57(-3.96%) |
Nov 08, 2023 | 14.77 | 14.77 | 14.47 | 14.50 | 99,255 | -0.20(-1.35%) |
Nov 07, 2023 | 14.74 | 14.78 | 14.61 | 14.70 | 190,102 | -0.05(-0.32%) |
Nov 06, 2023 | 14.88 | 14.93 | 14.72 | 14.74 | 147,715 | -0.13(-0.89%) |
Nov 03, 2023 | 14.55 | 14.92 | 14.55 | 14.88 | 209,493 | +0.37(+2.53%) |
Nov 02, 2023 | 14.16 | 14.51 | 14.16 | 14.51 | 211,580 | +0.46(+3.29%) |