Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 17.35 | 17.64 | 17.34 | 17.48 | 31,107 | +0.10(+0.58%) |
Jun 04, 2024 | 17.44 | 17.48 | 17.30 | 17.38 | 10,032 | +0.06(+0.35%) |
Jun 03, 2024 | 17.20 | 17.44 | 17.09 | 17.32 | 53,257 | -0.01(-0.06%) |
May 31, 2024 | 17.10 | 17.42 | 17.10 | 17.33 | 24,787 | +0.19(+1.11%) |
May 30, 2024 | 17.26 | 17.40 | 17.07 | 17.14 | 32,975 | -0.15(-0.85%) |
May 29, 2024 | 17.27 | 17.44 | 17.18 | 17.29 | 24,696 | +0.02(+0.11%) |
May 28, 2024 | 17.44 | 17.49 | 17.18 | 17.27 | 42,080 | -0.22(-1.23%) |
May 24, 2024 | 17.66 | 17.70 | 17.43 | 17.48 | 42,227 | -0.20(-1.11%) |
May 23, 2024 | 17.58 | 17.76 | 17.50 | 17.68 | 21,079 | +0.21(+1.18%) |
May 22, 2024 | 17.48 | 17.52 | 17.37 | 17.47 | 22,166 | +0.17(+0.96%) |
May 21, 2024 | 17.45 | 17.45 | 17.25 | 17.31 | 33,587 | -0.08(-0.45%) |
May 20, 2024 | 17.26 | 17.44 | 17.24 | 17.38 | 21,758 | +0.16(+0.91%) |
May 17, 2024 | 17.20 | 17.45 | 17.20 | 17.23 | 27,482 | -0.01(-0.06%) |
May 16, 2024 | 17.31 | 17.51 | 17.13 | 17.24 | 45,958 | -0.24(-1.40%) |
May 15, 2024 | 18.08 | 18.08 | 17.46 | 17.48 | 41,795 | -0.61(-3.35%) |
May 14, 2024 | 18.24 | 18.36 | 18.09 | 18.09 | 24,188 | -0.14(-0.75%) |
May 13, 2024 | 18.26 | 18.38 | 18.23 | 18.23 | 16,390 | -0.13(-0.69%) |
May 10, 2024 | 18.28 | 18.35 | 18.09 | 18.35 | 18,952 | +0.13(+0.70%) |
May 09, 2024 | 18.24 | 18.31 | 18.08 | 18.23 | 20,465 | +0.15(+0.81%) |
May 08, 2024 | 18.18 | 18.26 | 18.05 | 18.08 | 24,905 | -0.20(-1.07%) |
May 07, 2024 | 18.05 | 18.33 | 17.99 | 18.27 | 18,355 | +0.22(+1.25%) |
May 06, 2024 | 18.33 | 18.35 | 18.05 | 18.05 | 29,249 | -0.23(-1.28%) |
May 03, 2024 | 18.02 | 18.38 | 17.96 | 18.28 | 24,702 | +0.27(+1.52%) |
May 02, 2024 | 17.81 | 18.05 | 17.71 | 18.01 | 32,791 | +0.23(+1.32%) |
May 01, 2024 | 17.86 | 17.86 | 17.60 | 17.78 | 36,939 | +0.05(+0.28%) |
Apr 30, 2024 | 17.63 | 17.76 | 17.61 | 17.73 | 14,611 | +0.08(+0.44%) |
Apr 29, 2024 | 17.47 | 17.70 | 17.26 | 17.65 | 21,613 | +0.25(+1.46%) |
Apr 26, 2024 | 17.21 | 17.44 | 17.21 | 17.39 | 18,378 | +0.09(+0.51%) |
Apr 25, 2024 | 17.43 | 17.46 | 17.22 | 17.31 | 24,900 | -0.14(-0.81%) |
Apr 24, 2024 | 17.48 | 17.48 | 17.33 | 17.45 | 26,651 | +0.07(+0.42%) |
Apr 23, 2024 | 17.29 | 17.43 | 17.14 | 17.37 | 21,389 | +0.15(+0.88%) |
Apr 22, 2024 | 16.99 | 17.22 | 16.99 | 17.22 | 32,317 | +0.05(+0.31%) |
Apr 19, 2024 | 17.20 | 17.20 | 16.98 | 17.17 | 27,640 | +0.05(+0.29%) |
Apr 18, 2024 | 17.00 | 17.20 | 16.93 | 17.12 | 16,249 | +0.15(+0.86%) |
Apr 17, 2024 | 17.01 | 17.04 | 16.73 | 16.97 | 22,634 | +0.07(+0.41%) |
Apr 16, 2024 | 16.68 | 17.18 | 16.68 | 16.91 | 19,645 | +0.09(+0.52%) |
Apr 15, 2024 | 17.25 | 17.25 | 16.80 | 16.82 | 39,931 | -0.34(-1.99%) |
Apr 12, 2024 | 16.93 | 17.18 | 16.78 | 17.16 | 23,292 | +0.24(+1.45%) |
Apr 11, 2024 | 16.80 | 16.96 | 16.72 | 16.92 | 13,404 | +0.12(+0.70%) |
Apr 10, 2024 | 16.62 | 16.80 | 16.62 | 16.80 | 24,103 | +0.05(+0.29%) |
Apr 09, 2024 | 16.73 | 16.87 | 16.61 | 16.75 | 43,345 | +0.05(+0.29%) |
Apr 08, 2024 | 16.71 | 16.93 | 16.68 | 16.70 | 45,364 | -0.01(-0.06%) |
Apr 05, 2024 | 16.88 | 17.12 | 16.64 | 16.71 | 39,981 | -0.31(-1.84%) |
Apr 04, 2024 | 17.24 | 17.34 | 17.01 | 17.02 | 16,669 | -0.21(-1.19%) |
Apr 03, 2024 | 17.31 | 17.48 | 17.16 | 17.23 | 25,301 | -0.04(-0.23%) |
Apr 02, 2024 | 16.62 | 17.33 | 16.62 | 17.27 | 59,600 | +0.56(+3.37%) |
Apr 01, 2024 | 16.84 | 17.24 | 16.68 | 16.70 | 58,985 | -0.10(-0.62%) |
Mar 28, 2024 | 17.44 | 17.44 | 16.74 | 16.81 | 140,146 | -0.56(-3.21%) |
Mar 27, 2024 | 17.46 | 17.66 | 17.36 | 17.36 | 49,038 | -0.10(-0.56%) |
Mar 26, 2024 | 17.61 | 17.74 | 17.36 | 17.46 | 60,275 | -0.12(-0.67%) |
Mar 25, 2024 | 17.70 | 17.97 | 17.52 | 17.58 | 43,493 | -0.10(-0.55%) |
Mar 22, 2024 | 18.09 | 18.09 | 17.68 | 17.68 | 31,834 | -0.39(-2.16%) |
Mar 21, 2024 | 18.19 | 18.22 | 18.00 | 18.07 | 21,009 | -0.09(-0.48%) |
Mar 20, 2024 | 18.27 | 18.29 | 18.08 | 18.16 | 27,158 | -0.04(-0.21%) |
Mar 19, 2024 | 18.27 | 18.36 | 18.10 | 18.20 | 13,716 | +0.01(+0.05%) |
Mar 18, 2024 | 18.12 | 18.32 | 17.92 | 18.19 | 49,802 | +0.07(+0.38%) |
Mar 15, 2024 | 18.17 | 18.24 | 18.06 | 18.12 | 15,628 | +0.06(+0.33%) |
Mar 14, 2024 | 18.07 | 18.15 | 18.00 | 18.06 | 11,468 | -0.03(-0.16%) |
Mar 13, 2024 | 18.11 | 18.18 | 17.99 | 18.09 | 31,350 | +0.23(+1.31%) |
Mar 12, 2024 | 18.02 | 18.09 | 17.80 | 17.85 | 33,882 | -0.25(-1.40%) |
Mar 11, 2024 | 18.13 | 18.14 | 17.99 | 18.11 | 25,882 | -0.03(-0.16%) |
Mar 08, 2024 | 18.20 | 18.30 | 18.03 | 18.14 | 22,841 | -0.03(-0.16%) |
Mar 07, 2024 | 18.24 | 18.24 | 17.99 | 18.17 | 22,291 | +0.22(+1.20%) |
Mar 06, 2024 | 17.95 | 18.25 | 17.90 | 17.95 | 47,402 | -0.07(-0.38%) |
Mar 05, 2024 | 17.83 | 18.13 | 17.83 | 18.02 | 33,156 | +0.19(+1.04%) |
Mar 04, 2024 | 18.38 | 18.53 | 17.74 | 17.83 | 84,254 | -0.69(-3.75%) |
Mar 01, 2024 | 18.46 | 18.68 | 18.39 | 18.53 | 42,503 | +0.17(+0.91%) |
Feb 29, 2024 | 18.20 | 18.59 | 18.20 | 18.36 | 14,813 | +0.17(+0.91%) |
Feb 28, 2024 | 18.32 | 18.42 | 18.10 | 18.20 | 56,278 | +0.03(+0.16%) |
Feb 27, 2024 | 18.22 | 18.41 | 18.17 | 18.17 | 24,379 | -0.22(-1.17%) |
Feb 26, 2024 | 18.35 | 18.62 | 18.27 | 18.38 | 41,514 | +0.09(+0.48%) |
Feb 23, 2024 | 18.19 | 18.42 | 18.07 | 18.29 | 61,595 | +0.30(+1.68%) |
Feb 22, 2024 | 17.81 | 17.99 | 17.61 | 17.99 | 27,976 | +0.14(+0.77%) |
Feb 21, 2024 | 17.56 | 18.04 | 17.56 | 17.85 | 31,584 | +0.16(+0.88%) |
Feb 20, 2024 | 17.79 | 17.79 | 17.51 | 17.70 | 39,843 | +0.02(+0.11%) |
Feb 16, 2024 | 17.84 | 18.02 | 17.67 | 17.68 | 23,324 | -0.05(-0.28%) |
Feb 15, 2024 | 17.65 | 17.90 | 17.62 | 17.73 | 47,020 | +0.08(+0.44%) |
Feb 14, 2024 | 17.93 | 18.08 | 17.65 | 17.65 | 36,047 | -0.04(-0.22%) |
Feb 13, 2024 | 17.85 | 17.87 | 17.62 | 17.69 | 18,679 | -0.17(-0.93%) |
Feb 12, 2024 | 18.14 | 18.29 | 17.78 | 17.85 | 34,819 | -0.15(-0.81%) |
Feb 09, 2024 | 18.26 | 18.26 | 17.94 | 18.00 | 26,180 | -0.09(-0.49%) |
Feb 08, 2024 | 18.58 | 18.65 | 18.00 | 18.09 | 38,106 | -0.42(-2.27%) |
Feb 07, 2024 | 18.38 | 18.71 | 18.22 | 18.51 | 37,036 | +0.13(+0.69%) |
Feb 06, 2024 | 18.08 | 18.48 | 17.90 | 18.38 | 40,661 | +0.35(+1.95%) |
Feb 05, 2024 | 18.01 | 18.04 | 17.86 | 18.03 | 30,762 | +0.17(+0.93%) |
Feb 02, 2024 | 17.93 | 18.00 | 17.81 | 17.86 | 18,300 | +0.06(+0.33%) |
Feb 01, 2024 | 17.54 | 17.83 | 17.49 | 17.80 | 24,566 | +0.26(+1.51%) |
Jan 31, 2024 | 17.16 | 17.71 | 16.97 | 17.54 | 63,081 | +0.38(+2.22%) |
Jan 30, 2024 | 17.66 | 17.69 | 16.97 | 17.16 | 63,753 | -0.39(-2.23%) |
Jan 29, 2024 | 17.86 | 17.99 | 17.50 | 17.55 | 61,608 | -0.54(-2.97%) |
Jan 26, 2024 | 18.38 | 18.45 | 17.89 | 18.09 | 61,338 | -0.29(-1.60%) |
Jan 25, 2024 | 18.49 | 18.64 | 18.33 | 18.38 | 40,982 | -0.15(-0.79%) |
Jan 24, 2024 | 18.66 | 18.66 | 18.38 | 18.53 | 82,253 | +0.08(+0.42%) |
Jan 23, 2024 | 18.28 | 18.81 | 18.16 | 18.45 | 68,517 | +0.15(+0.80%) |
Jan 22, 2024 | 18.33 | 18.41 | 18.14 | 18.30 | 83,300 | +0.20(+1.08%) |
Jan 19, 2024 | 18.10 | 18.27 | 18.01 | 18.11 | 121,222 | +0.17(+0.93%) |
Jan 18, 2024 | 17.78 | 17.94 | 17.74 | 17.94 | 55,941 | +0.27(+1.55%) |
Jan 17, 2024 | 17.28 | 17.83 | 17.27 | 17.67 | 57,525 | +0.29(+1.69%) |
Jan 16, 2024 | 17.33 | 17.48 | 17.34 | 17.37 | 45,244 | -0.10(-0.56%) |
Jan 12, 2024 | 17.45 | 17.59 | 17.36 | 17.47 | 17,521 | +0.09(+0.51%) |
Jan 11, 2024 | 17.14 | 17.43 | 17.14 | 17.38 | 14,676 | +0.15(+0.85%) |
Jan 10, 2024 | 17.43 | 17.55 | 17.13 | 17.24 | 26,891 | -0.06(-0.34%) |
Jan 09, 2024 | 17.42 | 17.53 | 17.12 | 17.30 | 27,596 | -0.20(-1.12%) |
Jan 08, 2024 | 17.47 | 17.59 | 17.33 | 17.49 | 41,914 | +0.19(+1.07%) |
Jan 05, 2024 | 17.03 | 17.51 | 17.02 | 17.31 | 55,192 | +0.31(+1.84%) |
Jan 04, 2024 | 16.69 | 16.99 | 16.69 | 16.99 | 33,875 | +0.31(+1.88%) |
Jan 03, 2024 | 17.31 | 17.31 | 16.54 | 16.68 | 76,980 | -0.67(-3.89%) |