Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.94 | 16.99 | 16.65 | 16.65 | 944 | -0.03(-0.18%) |
May 23, 2024 | 16.85 | 17.18 | 16.68 | 16.68 | 6,161 | -0.32(-1.88%) |
May 22, 2024 | 16.70 | 17.09 | 16.60 | 17.00 | 2,832 | +0.45(+2.72%) |
May 21, 2024 | 16.34 | 16.55 | 16.26 | 16.55 | 4,896 | +0.29(+1.78%) |
May 20, 2024 | 16.35 | 16.35 | 16.25 | 16.26 | 2,539 | +0.00(+0.00%) |
May 17, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 504 | +0.00(+0.00%) |
May 16, 2024 | 16.27 | 16.35 | 16.25 | 16.26 | 6,208 | -0.05(-0.31%) |
May 15, 2024 | 16.31 | 16.35 | 16.21 | 16.31 | 7,657 | +0.00(+0.00%) |
May 14, 2024 | 16.25 | 16.35 | 16.14 | 16.31 | 3,359 | +0.04(+0.25%) |
May 13, 2024 | 16.29 | 16.35 | 16.12 | 16.27 | 4,161 | +0.13(+0.84%) |
May 10, 2024 | 15.95 | 16.24 | 15.95 | 16.14 | 2,317 | +0.04(+0.22%) |
May 09, 2024 | 16.05 | 16.32 | 16.05 | 16.10 | 9,872 | +0.04(+0.25%) |
May 08, 2024 | 16.01 | 16.06 | 16.01 | 16.06 | 453 | -0.01(-0.06%) |
May 07, 2024 | 16.15 | 16.25 | 15.51 | 16.07 | 9,684 | -0.09(-0.56%) |
May 06, 2024 | 16.20 | 16.27 | 16.16 | 16.16 | 2,208 | +0.00(+0.00%) |
May 03, 2024 | 16.35 | 16.45 | 16.16 | 16.16 | 9,242 | +0.11(+0.69%) |
May 02, 2024 | 16.25 | 16.35 | 16.05 | 16.05 | 5,049 | -0.05(-0.34%) |
May 01, 2024 | 15.97 | 16.44 | 15.97 | 16.11 | 5,426 | +0.07(+0.47%) |
Apr 30, 2024 | 16.02 | 16.05 | 16.00 | 16.03 | 3,537 | +0.11(+0.72%) |
Apr 29, 2024 | 16.25 | 16.44 | 15.92 | 15.92 | 2,223 | -0.00(-0.02%) |
Apr 26, 2024 | 15.56 | 16.25 | 15.56 | 15.92 | 2,510 | +0.40(+2.56%) |
Apr 25, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 561 | -0.33(-2.08%) |
Apr 24, 2024 | 15.88 | 16.00 | 15.60 | 15.85 | 2,111 | -0.05(-0.31%) |
Apr 23, 2024 | 15.25 | 15.93 | 15.25 | 15.90 | 2,286 | -0.04(-0.28%) |
Apr 22, 2024 | 15.51 | 15.95 | 15.51 | 15.95 | 1,800 | +0.73(+4.83%) |
Apr 19, 2024 | 14.99 | 15.37 | 14.99 | 15.21 | 7,955 | +0.56(+3.82%) |
Apr 18, 2024 | 16.27 | 16.27 | 14.65 | 14.65 | 4,755 | -0.40(-2.66%) |
Apr 17, 2024 | 14.55 | 15.05 | 14.55 | 15.05 | 1,866 | +0.30(+2.03%) |
Apr 16, 2024 | 15.05 | 15.05 | 14.56 | 14.75 | 11,082 | -0.31(-2.06%) |
Apr 15, 2024 | 15.12 | 15.16 | 14.82 | 15.06 | 8,480 | -0.23(-1.50%) |
Apr 12, 2024 | 15.46 | 15.46 | 15.29 | 15.29 | 562 | -0.09(-0.59%) |
Apr 11, 2024 | 15.53 | 15.70 | 15.36 | 15.38 | 3,490 | -0.39(-2.47%) |
Apr 10, 2024 | 15.66 | 15.84 | 15.46 | 15.77 | 7,740 | -0.23(-1.44%) |
Apr 09, 2024 | 15.76 | 16.30 | 15.76 | 16.00 | 3,939 | +0.14(+0.88%) |
Apr 08, 2024 | 16.06 | 16.08 | 15.85 | 15.86 | 7,602 | -0.20(-1.25%) |
Apr 05, 2024 | 16.25 | 16.49 | 16.06 | 16.06 | 4,003 | -0.29(-1.77%) |
Apr 04, 2024 | 16.33 | 16.75 | 16.25 | 16.35 | 9,889 | +0.02(+0.12%) |
Apr 03, 2024 | 16.52 | 16.52 | 16.32 | 16.33 | 5,435 | -0.23(-1.39%) |
Apr 02, 2024 | 16.77 | 16.80 | 16.52 | 16.56 | 8,333 | -0.11(-0.66%) |
Apr 01, 2024 | 16.76 | 16.76 | 16.67 | 16.67 | 7,313 | -0.08(-0.48%) |
Mar 28, 2024 | 16.73 | 16.96 | 16.43 | 16.75 | 4,576 | +0.00(+0.00%) |
Mar 27, 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 3,541 | +0.00(+0.00%) |
Mar 26, 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 809 | -0.07(-0.45%) |
Mar 25, 2024 | 16.97 | 17.18 | 16.68 | 16.82 | 2,095 | +0.11(+0.69%) |
Mar 22, 2024 | 16.76 | 16.80 | 16.43 | 16.71 | 17,915 | +0.31(+1.89%) |
Mar 21, 2024 | 16.50 | 16.71 | 16.40 | 16.40 | 1,001 | +0.02(+0.12%) |
Mar 20, 2024 | 16.60 | 16.62 | 16.38 | 16.38 | 1,699 | +0.01(+0.06%) |
Mar 19, 2024 | 16.57 | 16.61 | 16.37 | 16.37 | 6,390 | -0.14(-0.85%) |
Mar 18, 2024 | 16.77 | 16.85 | 16.51 | 16.51 | 31,465 | -0.24(-1.43%) |
Mar 15, 2024 | 16.75 | 17.24 | 16.75 | 16.75 | 36,266 | +0.18(+1.09%) |
Mar 14, 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 1,047 | +0.16(+0.98%) |
Mar 13, 2024 | 16.62 | 16.81 | 16.41 | 16.41 | 14,093 | -0.07(-0.42%) |
Mar 12, 2024 | 16.75 | 16.75 | 16.48 | 16.48 | 1,901 | -0.15(-0.89%) |
Mar 11, 2024 | 16.55 | 16.78 | 16.46 | 16.63 | 5,131 | +0.01(+0.09%) |
Mar 08, 2024 | 16.50 | 16.75 | 16.47 | 16.61 | 4,360 | +0.14(+0.87%) |
Mar 07, 2024 | 16.80 | 16.80 | 16.46 | 16.47 | 3,807 | -0.13(-0.78%) |
Mar 06, 2024 | 16.80 | 16.80 | 16.35 | 16.60 | 5,114 | -0.02(-0.12%) |
Mar 05, 2024 | 16.79 | 17.14 | 16.62 | 16.62 | 2,805 | +0.00(+0.00%) |
Mar 04, 2024 | 16.90 | 16.95 | 16.61 | 16.62 | 2,334 | -0.04(-0.24%) |
Mar 01, 2024 | 16.75 | 17.06 | 16.66 | 16.66 | 15,880 | +0.11(+0.66%) |
Feb 29, 2024 | 16.61 | 16.77 | 16.55 | 16.55 | 4,764 | -0.00(-0.03%) |
Feb 28, 2024 | 16.64 | 16.64 | 16.54 | 16.55 | 4,237 | -0.09(-0.57%) |
Feb 27, 2024 | 16.74 | 16.74 | 16.43 | 16.65 | 3,868 | +0.06(+0.36%) |
Feb 26, 2024 | 16.79 | 16.79 | 16.43 | 16.59 | 3,171 | -0.07(-0.45%) |
Feb 23, 2024 | 16.79 | 16.96 | 16.42 | 16.66 | 5,342 | +0.11(+0.69%) |
Feb 22, 2024 | 16.79 | 16.79 | 16.42 | 16.55 | 3,649 | +0.05(+0.30%) |
Feb 21, 2024 | 16.82 | 16.83 | 16.50 | 16.50 | 667 | -0.10(-0.60%) |
Feb 20, 2024 | 16.43 | 17.04 | 16.43 | 16.60 | 4,180 | +0.00(+0.00%) |
Feb 16, 2024 | 17.19 | 17.19 | 16.60 | 16.60 | 2,829 | -0.40(-2.33%) |
Feb 15, 2024 | 16.85 | 17.18 | 16.42 | 16.99 | 5,432 | +0.10(+0.59%) |
Feb 14, 2024 | 16.60 | 16.96 | 16.35 | 16.90 | 8,746 | +0.29(+1.73%) |
Feb 13, 2024 | 16.81 | 17.18 | 16.61 | 16.61 | 3,934 | -0.24(-1.41%) |
Feb 12, 2024 | 16.91 | 17.09 | 16.85 | 16.85 | 2,321 | -0.15(-0.87%) |
Feb 09, 2024 | 16.90 | 17.09 | 16.70 | 16.99 | 4,613 | +0.30(+1.78%) |
Feb 08, 2024 | 16.61 | 17.09 | 16.60 | 16.70 | 1,246 | -0.18(-1.06%) |
Feb 07, 2024 | 17.09 | 17.09 | 16.64 | 16.88 | 2,785 | -0.11(-0.64%) |
Feb 06, 2024 | 17.71 | 17.71 | 16.16 | 16.98 | 18,836 | -0.53(-3.00%) |
Feb 05, 2024 | 17.34 | 17.74 | 17.34 | 17.51 | 3,307 | -0.15(-0.84%) |
Feb 02, 2024 | 17.93 | 17.93 | 17.55 | 17.66 | 2,315 | -0.18(-1.00%) |
Feb 01, 2024 | 18.21 | 18.21 | 17.70 | 17.84 | 19,543 | +0.00(+0.00%) |
Jan 31, 2024 | 17.90 | 18.26 | 17.84 | 17.84 | 5,881 | -0.17(-0.93%) |
Jan 30, 2024 | 17.77 | 18.00 | 17.75 | 18.00 | 3,002 | +0.19(+1.05%) |
Jan 29, 2024 | 17.65 | 17.84 | 17.65 | 17.82 | 1,842 | +0.07(+0.39%) |
Jan 26, 2024 | 17.84 | 17.84 | 17.59 | 17.75 | 5,667 | -0.09(-0.50%) |
Jan 25, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 701 | +0.00(+0.00%) |
Jan 24, 2024 | 17.59 | 17.84 | 17.59 | 17.84 | 934 | +0.33(+1.87%) |
Jan 23, 2024 | 17.87 | 17.87 | 17.51 | 17.51 | 2,373 | +0.02(+0.11%) |
Jan 22, 2024 | 17.43 | 17.74 | 17.43 | 17.49 | 4,822 | +0.00(+0.00%) |
Jan 19, 2024 | 17.49 | 17.54 | 17.49 | 17.49 | 1,581 | -0.10(-0.56%) |
Jan 18, 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 1,019 | +0.00(+0.00%) |
Jan 17, 2024 | 17.54 | 17.64 | 17.31 | 17.59 | 6,260 | +0.20(+1.14%) |
Jan 16, 2024 | 16.57 | 17.60 | 16.57 | 17.39 | 10,517 | +0.63(+3.76%) |
Jan 12, 2024 | 17.46 | 17.46 | 16.76 | 16.76 | 915 | -0.00(-0.00%) |
Jan 11, 2024 | 17.05 | 17.05 | 16.60 | 16.76 | 2,782 | -0.08(-0.50%) |
Jan 10, 2024 | 17.03 | 17.43 | 16.73 | 16.85 | 5,594 | -0.01(-0.06%) |
Jan 09, 2024 | 17.29 | 17.29 | 16.85 | 16.86 | 2,187 | -0.01(-0.06%) |
Jan 08, 2024 | 16.68 | 16.90 | 16.54 | 16.87 | 2,489 | +0.19(+1.13%) |
Jan 05, 2024 | 16.85 | 16.85 | 16.58 | 16.68 | 7,923 | -0.10(-0.59%) |
Jan 04, 2024 | 16.80 | 16.87 | 16.60 | 16.78 | 10,038 | +0.25(+1.50%) |
Jan 03, 2024 | 16.07 | 16.64 | 16.07 | 16.53 | 5,660 | +0.43(+2.65%) |
Jan 02, 2024 | 16.45 | 16.73 | 16.10 | 16.10 | 4,236 | -0.55(-3.27%) |
Dec 29, 2023 | 16.57 | 16.80 | 16.47 | 16.65 | 10,318 | +0.00(+0.00%) |
Dec 28, 2023 | 16.55 | 16.65 | 16.54 | 16.65 | 2,062 | +0.40(+2.44%) |
Dec 27, 2023 | 16.35 | 16.57 | 16.10 | 16.25 | 28,007 | -0.13(-0.79%) |
Dec 26, 2023 | 16.05 | 16.38 | 16.05 | 16.38 | 1,299 | +0.28(+1.72%) |
Dec 22, 2023 | 16.26 | 16.46 | 15.87 | 16.10 | 8,728 | +0.08(+0.49%) |
Dec 21, 2023 | 16.35 | 16.39 | 15.98 | 16.02 | 22,254 | -0.10(-0.61%) |
Dec 20, 2023 | 16.73 | 17.29 | 15.50 | 16.12 | 21,559 | +0.19(+1.18%) |
Dec 19, 2023 | 15.94 | 16.26 | 15.87 | 15.93 | 2,561 | +0.09(+0.56%) |
Dec 18, 2023 | 15.56 | 16.65 | 15.16 | 15.85 | 10,079 | +0.44(+2.83%) |
Dec 15, 2023 | 15.03 | 15.67 | 15.03 | 15.41 | 5,924 | +0.33(+2.17%) |
Dec 14, 2023 | 14.96 | 15.26 | 14.85 | 15.08 | 10,707 | +0.41(+2.77%) |
Dec 13, 2023 | 14.97 | 15.16 | 14.68 | 14.68 | 28,157 | -0.30(-2.03%) |
Dec 12, 2023 | 15.08 | 15.71 | 14.98 | 14.98 | 4,927 | -0.33(-2.18%) |
Dec 11, 2023 | 15.02 | 15.31 | 15.02 | 15.31 | 2,738 | +0.20(+1.30%) |
Dec 08, 2023 | 14.91 | 15.15 | 14.91 | 15.12 | 1,939 | +0.19(+1.25%) |
Dec 07, 2023 | 14.80 | 14.93 | 14.80 | 14.93 | 1,081 | +0.02(+0.13%) |
Dec 06, 2023 | 14.88 | 15.01 | 14.73 | 14.91 | 3,658 | +0.03(+0.23%) |
Dec 05, 2023 | 14.73 | 14.88 | 14.58 | 14.88 | 4,299 | +0.34(+2.36%) |
Dec 04, 2023 | 14.43 | 14.88 | 14.43 | 14.53 | 2,961 | +0.21(+1.47%) |
Dec 01, 2023 | 14.55 | 14.58 | 12.96 | 14.32 | 29,006 | -0.23(-1.55%) |
Nov 30, 2023 | 14.82 | 15.30 | 14.50 | 14.55 | 4,346 | -0.41(-2.76%) |
Nov 29, 2023 | 15.06 | 15.11 | 14.89 | 14.96 | 4,502 | +0.14(+0.93%) |
Nov 27, 2023 | 14.82 | 290 | -0.11(-0.72%) | |||
Nov 24, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 603 | -0.01(-0.07%) |
Nov 22, 2023 | 15.07 | 15.22 | 14.89 | 14.94 | 3,662 | +0.12(+0.79%) |
Nov 21, 2023 | 14.91 | 15.20 | 14.82 | 14.82 | 3,366 | +0.01(+0.07%) |
Nov 17, 2023 | 14.81 | 148 | +0.03(+0.20%) | |||
Nov 16, 2023 | 14.64 | 15.06 | 14.64 | 14.78 | 6,144 | +0.06(+0.40%) |
Nov 15, 2023 | 14.94 | 14.94 | 14.72 | 14.72 | 712 | -0.38(-2.53%) |
Nov 14, 2023 | 14.49 | 15.11 | 14.49 | 15.11 | 14,715 | +0.63(+4.34%) |
Nov 13, 2023 | 14.64 | 14.72 | 14.39 | 14.48 | 4,579 | -0.24(-1.60%) |
Nov 10, 2023 | 14.70 | 14.72 | 14.68 | 14.72 | 1,930 | +0.13(+0.87%) |
Nov 09, 2023 | 13.85 | 14.72 | 13.85 | 14.59 | 10,802 | -0.24(-1.59%) |
Nov 08, 2023 | 15.22 | 15.22 | 14.82 | 14.82 | 2,243 | +0.03(+0.20%) |
Nov 07, 2023 | 15.13 | 15.79 | 14.80 | 14.79 | 12,298 | -0.27(-1.82%) |
Nov 06, 2023 | 14.97 | 15.79 | 14.97 | 15.07 | 13,097 | +0.25(+1.66%) |
Nov 03, 2023 | 14.73 | 14.82 | 14.72 | 14.82 | 2,143 | +0.10(+0.67%) |
Nov 02, 2023 | 14.34 | 15.01 | 14.34 | 14.72 | 8,489 | +0.37(+2.60%) |
Nov 01, 2023 | 14.62 | 14.70 | 14.34 | 14.35 | 4,547 | -0.36(-2.47%) |
Oct 31, 2023 | 14.38 | 14.71 | 14.38 | 14.71 | 1,064 | +0.06(+0.40%) |
Oct 30, 2023 | 14.49 | 14.71 | 13.95 | 14.66 | 4,799 | +0.07(+0.47%) |
Oct 27, 2023 | 14.71 | 14.72 | 14.59 | 14.59 | 3,913 | -0.42(-2.81%) |
Oct 26, 2023 | 14.59 | 15.01 | 14.48 | 15.01 | 8,301 | +0.09(+0.59%) |
Oct 23, 2023 | 14.92 | 323 | -0.05(-0.33%) | |||
Oct 20, 2023 | 14.82 | 14.97 | 14.82 | 14.97 | 1,000 | +0.38(+2.62%) |
Oct 19, 2023 | 14.63 | 14.77 | 14.59 | 14.59 | 2,587 | -0.01(-0.07%) |
Oct 18, 2023 | 14.59 | 14.72 | 14.59 | 14.60 | 534 | +0.01(+0.07%) |
Oct 17, 2023 | 14.76 | 14.76 | 14.59 | 14.59 | 5,493 | -0.02(-0.13%) |
Oct 16, 2023 | 14.88 | 14.88 | 14.61 | 14.61 | 4,008 | -0.14(-0.93%) |
Oct 13, 2023 | 14.72 | 14.74 | 14.59 | 14.74 | 1,905 | +0.16(+1.08%) |
Oct 11, 2023 | 14.59 | 321 | -0.14(-0.93%) | |||
Oct 09, 2023 | 14.72 | 360 | -0.05(-0.32%) | |||
Oct 06, 2023 | 14.60 | 14.79 | 14.60 | 14.77 | 976 | +0.34(+2.37%) |
Oct 05, 2023 | 14.78 | 14.79 | 14.43 | 14.43 | 2,614 | -0.02(-0.14%) |
Oct 04, 2023 | 14.46 | 14.71 | 14.39 | 14.45 | 3,195 | -0.26(-1.80%) |
Oct 03, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 441 | +0.00(+0.00%) |