Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.09 | 18.09 | 17.93 | 17.93 | 1,984 | -0.16(-0.87%) |
Jun 06, 2024 | 17.92 | 18.18 | 17.92 | 18.09 | 1,898 | +0.12(+0.68%) |
Jun 05, 2024 | 17.96 | 18.05 | 17.73 | 17.96 | 5,197 | -0.09(-0.51%) |
Jun 04, 2024 | 17.87 | 18.10 | 17.87 | 18.06 | 7,919 | +0.30(+1.71%) |
Jun 03, 2024 | 17.77 | 17.91 | 17.65 | 17.75 | 2,345 | +0.02(+0.09%) |
May 31, 2024 | 17.16 | 17.74 | 17.12 | 17.74 | 6,946 | +0.49(+2.86%) |
May 30, 2024 | 17.28 | 17.29 | 17.23 | 17.25 | 1,001 | +0.02(+0.09%) |
May 29, 2024 | 17.25 | 17.31 | 17.15 | 17.23 | 20,513 | -0.16(-0.90%) |
May 28, 2024 | 17.68 | 17.68 | 17.29 | 17.39 | 58,769 | -0.29(-1.64%) |
May 24, 2024 | 17.77 | 17.78 | 17.68 | 17.68 | 3,592 | +0.06(+0.37%) |
May 23, 2024 | 17.76 | 17.99 | 17.61 | 17.61 | 7,752 | -0.43(-2.37%) |
May 22, 2024 | 18.09 | 18.09 | 18.00 | 18.04 | 9,241 | -0.14(-0.77%) |
May 21, 2024 | 18.17 | 18.18 | 18.04 | 18.18 | 2,210 | +0.20(+1.09%) |
May 20, 2024 | 18.05 | 18.16 | 17.98 | 17.98 | 2,604 | -0.23(-1.28%) |
May 17, 2024 | 18.21 | 18.30 | 18.20 | 18.22 | 6,341 | -0.15(-0.82%) |
May 16, 2024 | 18.34 | 18.44 | 18.31 | 18.37 | 19,584 | +0.56(+3.13%) |
May 15, 2024 | 17.84 | 17.85 | 17.81 | 17.81 | 2,227 | -0.05(-0.26%) |
May 14, 2024 | 17.83 | 17.86 | 17.65 | 17.86 | 2,828 | -0.00(-0.02%) |
May 13, 2024 | 17.96 | 18.11 | 17.85 | 17.86 | 2,937 | -0.16(-0.87%) |
May 10, 2024 | 17.83 | 18.03 | 17.83 | 18.02 | 5,313 | +0.22(+1.25%) |
May 09, 2024 | 17.53 | 17.80 | 17.53 | 17.79 | 3,290 | +0.27(+1.55%) |
May 08, 2024 | 17.65 | 17.65 | 17.52 | 17.52 | 3,333 | -0.08(-0.47%) |
May 07, 2024 | 17.51 | 17.61 | 17.49 | 17.61 | 2,892 | +0.38(+2.18%) |
May 06, 2024 | 17.24 | 17.24 | 17.07 | 17.23 | 1,903 | -0.02(-0.09%) |
May 03, 2024 | 17.21 | 17.27 | 16.98 | 17.25 | 8,211 | +0.15(+0.88%) |
May 02, 2024 | 16.90 | 17.16 | 16.86 | 17.10 | 7,103 | +0.24(+1.43%) |
May 01, 2024 | 17.06 | 17.06 | 16.76 | 16.86 | 4,642 | -0.25(-1.43%) |
Apr 30, 2024 | 17.08 | 17.10 | 17.08 | 17.10 | 2,096 | -0.11(-0.65%) |
Apr 29, 2024 | 17.21 | 17.25 | 17.04 | 17.21 | 2,834 | +0.06(+0.33%) |
Apr 26, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 1,910 | -0.03(-0.16%) |
Apr 25, 2024 | 17.20 | 17.38 | 17.12 | 17.18 | 1,692 | -0.06(-0.33%) |
Apr 24, 2024 | 16.81 | 17.30 | 16.72 | 17.24 | 7,081 | +0.22(+1.32%) |
Apr 23, 2024 | 16.95 | 17.03 | 16.93 | 17.02 | 2,091 | +0.04(+0.21%) |
Apr 22, 2024 | 16.63 | 16.99 | 16.58 | 16.98 | 1,987 | +0.35(+2.12%) |
Apr 19, 2024 | 16.28 | 16.63 | 16.28 | 16.63 | 1,036 | +0.30(+1.81%) |
Apr 18, 2024 | 16.29 | 16.33 | 16.23 | 16.33 | 1,373 | +0.14(+0.86%) |
Apr 17, 2024 | 16.27 | 16.27 | 16.09 | 16.19 | 1,372 | +0.11(+0.71%) |
Apr 16, 2024 | 16.06 | 16.08 | 16.06 | 16.08 | 1,686 | +0.01(+0.05%) |
Apr 15, 2024 | 16.43 | 16.43 | 16.07 | 16.07 | 1,217 | -0.12(-0.73%) |
Apr 12, 2024 | 16.24 | 16.24 | 16.19 | 16.19 | 561 | -0.35(-2.09%) |
Apr 11, 2024 | 16.73 | 16.73 | 16.44 | 16.53 | 2,629 | -0.12(-0.71%) |
Apr 10, 2024 | 16.41 | 16.65 | 16.41 | 16.65 | 1,578 | -0.08(-0.46%) |
Apr 09, 2024 | 16.64 | 16.73 | 16.50 | 16.73 | 30,156 | +0.16(+0.95%) |
Apr 08, 2024 | 16.66 | 16.66 | 16.57 | 16.57 | 2,118 | -0.09(-0.52%) |
Apr 05, 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 469 | +0.05(+0.29%) |
Apr 04, 2024 | 16.94 | 16.94 | 16.56 | 16.61 | 27,881 | -0.14(-0.82%) |
Apr 03, 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 3,143 | -0.42(-2.46%) |
Apr 02, 2024 | 17.10 | 17.17 | 17.09 | 17.17 | 9,934 | -0.16(-0.95%) |
Apr 01, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 694 | -0.27(-1.53%) |
Mar 28, 2024 | 17.63 | 17.63 | 17.58 | 17.60 | 5,152 | +0.09(+0.54%) |
Mar 27, 2024 | 17.41 | 17.51 | 17.34 | 17.51 | 3,289 | +0.29(+1.71%) |
Mar 26, 2024 | 17.22 | 17.25 | 17.21 | 17.22 | 1,462 | +0.04(+0.22%) |
Mar 25, 2024 | 17.34 | 17.34 | 17.18 | 17.18 | 3,009 | -0.13(-0.73%) |
Mar 22, 2024 | 17.34 | 17.34 | 17.31 | 17.31 | 2,441 | -0.16(-0.90%) |
Mar 21, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 185 | +0.05(+0.28%) |
Mar 20, 2024 | 17.39 | 17.43 | 17.32 | 17.41 | 4,571 | +0.03(+0.15%) |
Mar 19, 2024 | 17.30 | 17.39 | 17.30 | 17.39 | 4,941 | +0.15(+0.86%) |
Mar 18, 2024 | 17.14 | 17.31 | 17.14 | 17.24 | 4,416 | +0.22(+1.29%) |
Mar 15, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 346 | -0.03(-0.16%) |
Mar 14, 2024 | 17.10 | 17.10 | 16.95 | 17.05 | 1,038 | -0.28(-1.60%) |
Mar 13, 2024 | 17.27 | 17.34 | 17.27 | 17.32 | 2,414 | +0.03(+0.18%) |
Mar 12, 2024 | 17.20 | 17.34 | 17.20 | 17.29 | 5,444 | +0.22(+1.27%) |
Mar 11, 2024 | 16.91 | 17.08 | 16.91 | 17.08 | 1,237 | +0.17(+0.99%) |
Mar 08, 2024 | 17.17 | 17.17 | 16.80 | 16.91 | 6,830 | -0.26(-1.51%) |
Mar 07, 2024 | 17.07 | 17.18 | 17.07 | 17.17 | 4,967 | +0.18(+1.05%) |
Mar 06, 2024 | 16.80 | 17.02 | 16.80 | 16.99 | 3,444 | +0.27(+1.61%) |
Mar 05, 2024 | 16.83 | 16.93 | 16.72 | 16.72 | 2,048 | +0.12(+0.70%) |
Mar 04, 2024 | 16.49 | 16.61 | 16.49 | 16.61 | 1,299 | -0.00(-0.03%) |
Mar 01, 2024 | 16.39 | 16.64 | 16.39 | 16.61 | 2,905 | -0.05(-0.27%) |
Feb 29, 2024 | 16.77 | 16.77 | 16.66 | 16.66 | 994 | +0.00(+0.02%) |
Feb 28, 2024 | 16.59 | 16.69 | 16.56 | 16.65 | 7,702 | +0.01(+0.07%) |
Feb 27, 2024 | 16.63 | 16.64 | 16.58 | 16.64 | 2,502 | -0.03(-0.16%) |
Feb 26, 2024 | 16.87 | 16.87 | 16.63 | 16.67 | 7,009 | -0.14(-0.85%) |
Feb 23, 2024 | 16.86 | 16.86 | 16.81 | 16.81 | 1,626 | +0.12(+0.73%) |
Feb 22, 2024 | 16.43 | 16.71 | 16.32 | 16.69 | 13,850 | +0.11(+0.69%) |
Feb 21, 2024 | 16.50 | 16.58 | 16.49 | 16.57 | 3,737 | +0.16(+0.95%) |
Feb 20, 2024 | 16.35 | 16.61 | 16.35 | 16.42 | 8,200 | +0.30(+1.88%) |
Feb 16, 2024 | 15.95 | 16.24 | 15.95 | 16.11 | 3,022 | +0.04(+0.27%) |
Feb 15, 2024 | 16.04 | 16.13 | 15.83 | 16.07 | 11,825 | +0.17(+1.08%) |
Feb 14, 2024 | 15.91 | 15.91 | 15.80 | 15.90 | 10,960 | -0.07(-0.44%) |
Feb 13, 2024 | 16.18 | 16.18 | 15.79 | 15.97 | 48,998 | -0.32(-1.99%) |
Feb 12, 2024 | 16.10 | 16.29 | 15.99 | 16.29 | 67,258 | +0.20(+1.25%) |
Feb 09, 2024 | 16.18 | 16.18 | 16.05 | 16.09 | 6,818 | -0.29(-1.77%) |
Feb 08, 2024 | 16.45 | 16.45 | 16.35 | 16.38 | 2,292 | -0.02(-0.13%) |
Feb 07, 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 1,334 | -0.01(-0.05%) |
Feb 06, 2024 | 16.36 | 16.43 | 16.35 | 16.41 | 3,988 | +0.01(+0.08%) |
Feb 05, 2024 | 16.55 | 16.55 | 16.36 | 16.40 | 5,149 | -0.21(-1.24%) |
Feb 02, 2024 | 16.72 | 16.72 | 16.44 | 16.60 | 7,434 | -0.03(-0.16%) |
Feb 01, 2024 | 16.27 | 16.63 | 16.27 | 16.63 | 13,551 | +0.55(+3.44%) |
Jan 31, 2024 | 16.30 | 16.34 | 16.04 | 16.08 | 3,551 | -0.21(-1.27%) |
Jan 30, 2024 | 15.99 | 16.28 | 15.99 | 16.28 | 1,874 | +0.19(+1.19%) |
Jan 29, 2024 | 16.02 | 16.09 | 16.02 | 16.09 | 676 | +0.16(+0.99%) |
Jan 26, 2024 | 15.86 | 15.94 | 15.86 | 15.94 | 2,165 | +0.19(+1.23%) |
Jan 25, 2024 | 15.51 | 15.74 | 15.51 | 15.74 | 596 | +0.29(+1.86%) |
Jan 24, 2024 | 15.86 | 15.86 | 15.45 | 15.46 | 3,931 | -0.40(-2.55%) |
Jan 23, 2024 | 15.62 | 15.86 | 15.62 | 15.86 | 2,689 | +0.37(+2.39%) |
Jan 22, 2024 | 15.50 | 15.66 | 15.49 | 15.49 | 3,847 | -0.17(-1.06%) |
Jan 19, 2024 | 15.62 | 15.67 | 15.61 | 15.66 | 1,441 | -0.12(-0.78%) |
Jan 18, 2024 | 15.69 | 15.78 | 15.57 | 15.78 | 2,968 | -0.02(-0.10%) |
Jan 17, 2024 | 15.90 | 15.90 | 15.78 | 15.80 | 26,034 | -0.12(-0.78%) |
Jan 16, 2024 | 16.11 | 16.12 | 15.75 | 15.92 | 2,211 | -0.12(-0.78%) |
Jan 12, 2024 | 15.95 | 16.06 | 15.95 | 16.04 | 1,790 | +0.10(+0.62%) |
Jan 11, 2024 | 15.90 | 15.96 | 15.78 | 15.95 | 2,423 | -0.01(-0.04%) |
Jan 10, 2024 | 16.09 | 16.09 | 15.91 | 15.95 | 1,598 | -0.07(-0.43%) |
Jan 09, 2024 | 15.87 | 16.02 | 15.87 | 16.02 | 668 | +0.07(+0.46%) |
Jan 08, 2024 | 15.80 | 15.95 | 15.80 | 15.95 | 377 | +0.20(+1.28%) |
Jan 05, 2024 | 15.75 | 15.78 | 15.57 | 15.74 | 7,371 | -0.11(-0.67%) |
Jan 04, 2024 | 15.90 | 15.90 | 15.78 | 15.85 | 5,638 | +0.01(+0.05%) |
Jan 03, 2024 | 16.27 | 16.27 | 15.84 | 15.84 | 5,642 | -0.23(-1.43%) |