Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.17 | 17.20 | 17.17 | 17.19 | 3,439 | +0.04(+0.23%) |
May 30, 2024 | 17.12 | 17.15 | 17.11 | 17.15 | 2,137 | -0.02(-0.12%) |
May 29, 2024 | 17.15 | 17.17 | 17.15 | 17.17 | 3,500 | -0.02(-0.12%) |
May 28, 2024 | 17.09 | 17.21 | 17.09 | 17.19 | 25,300 | +0.00(+0.00%) |
May 27, 2024 | 17.20 | 17.20 | 17.19 | 17.19 | 800 | -0.01(-0.06%) |
May 24, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 1,273 | -0.03(-0.17%) |
May 23, 2024 | 17.21 | 17.23 | 17.21 | 17.23 | 1,091 | +0.01(+0.06%) |
May 22, 2024 | 17.23 | 17.24 | 17.22 | 17.22 | 2,510 | +0.00(+0.00%) |
May 21, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 300 | +0.00(+0.00%) |
May 17, 2024 | 17.22 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 17.24 | 17.24 | 17.22 | 17.22 | 2,780 | -0.02(-0.12%) |
May 15, 2024 | 17.22 | 17.24 | 17.22 | 17.24 | 275 | +0.08(+0.47%) |
May 13, 2024 | 17.16 | 0 | +0.00(+0.00%) | |||
May 10, 2024 | 17.18 | 17.18 | 17.16 | 17.16 | 1,300 | -0.03(-0.17%) |
May 09, 2024 | 17.17 | 17.19 | 17.17 | 17.19 | 750 | -0.01(-0.06%) |
May 08, 2024 | 17.20 | 17.21 | 17.19 | 17.20 | 13,752 | -0.02(-0.12%) |
May 07, 2024 | 17.23 | 17.23 | 17.21 | 17.22 | 4,020 | +0.01(+0.06%) |
May 06, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 100 | +0.04(+0.23%) |
May 03, 2024 | 17.18 | 17.18 | 17.17 | 17.17 | 2,950 | +0.06(+0.35%) |
May 01, 2024 | 17.11 | 0 | +0.01(+0.06%) | |||
Apr 30, 2024 | 17.10 | 17.10 | 17.09 | 17.10 | 4,725 | -0.01(-0.06%) |
Apr 29, 2024 | 17.11 | 17.11 | 17.09 | 17.11 | 1,300 | +0.03(+0.18%) |
Apr 26, 2024 | 17.06 | 17.08 | 17.06 | 17.08 | 14,400 | -0.04(-0.23%) |
Apr 25, 2024 | 17.09 | 17.12 | 17.09 | 17.12 | 2,176 | +0.00(+0.00%) |
Apr 24, 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 1,600 | -0.04(-0.23%) |
Apr 23, 2024 | 17.12 | 17.16 | 17.12 | 17.16 | 550 | +0.03(+0.18%) |
Apr 22, 2024 | 17.12 | 17.13 | 17.12 | 17.13 | 1,710 | +0.00(+0.00%) |
Apr 19, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 1,300 | +0.01(+0.06%) |
Apr 18, 2024 | 17.17 | 17.17 | 17.12 | 17.12 | 1,558 | -0.04(-0.23%) |
Apr 17, 2024 | 17.16 | 17.16 | 17.14 | 17.16 | 1,875 | +0.01(+0.06%) |
Apr 16, 2024 | 17.16 | 17.16 | 17.13 | 17.15 | 6,700 | +0.04(+0.23%) |
Apr 15, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 900 | -0.04(-0.23%) |
Apr 12, 2024 | 17.16 | 17.18 | 17.15 | 17.15 | 16,800 | +0.01(+0.06%) |
Apr 11, 2024 | 17.13 | 17.14 | 17.13 | 17.14 | 997 | -0.07(-0.41%) |
Apr 09, 2024 | 17.21 | 0 | +0.04(+0.23%) | |||
Apr 08, 2024 | 17.19 | 17.19 | 17.17 | 17.17 | 4,250 | -0.01(-0.06%) |
Apr 05, 2024 | 17.18 | 17.21 | 17.18 | 17.18 | 2,550 | +0.00(+0.00%) |
Apr 04, 2024 | 17.19 | 17.19 | 17.18 | 17.18 | 1,575 | +0.02(+0.12%) |
Apr 03, 2024 | 17.12 | 17.18 | 17.12 | 17.16 | 5,256 | +0.02(+0.12%) |
Apr 02, 2024 | 17.16 | 17.16 | 17.14 | 17.14 | 6,229 | -0.01(-0.06%) |
Apr 01, 2024 | 17.15 | 17.15 | 17.13 | 17.15 | 4,786 | -0.04(-0.23%) |
Mar 28, 2024 | 17.19 | 0 | -0.01(-0.06%) | |||
Mar 27, 2024 | 17.20 | 17.21 | 17.19 | 17.20 | 4,430 | +0.01(+0.06%) |
Mar 26, 2024 | 17.15 | 17.19 | 17.15 | 17.19 | 3,114 | -0.06(-0.35%) |
Mar 25, 2024 | 17.26 | 17.26 | 17.23 | 17.25 | 6,225 | -0.01(-0.06%) |
Mar 22, 2024 | 17.25 | 17.26 | 17.23 | 17.26 | 11,745 | +0.04(+0.23%) |
Mar 21, 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 5,625 | -0.01(-0.06%) |
Mar 20, 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 1,355 | +0.05(+0.29%) |
Mar 19, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 800 | +0.06(+0.35%) |
Mar 18, 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 2,364 | -0.03(-0.17%) |
Mar 15, 2024 | 17.16 | 17.16 | 17.14 | 17.15 | 7,218 | -0.03(-0.17%) |
Mar 14, 2024 | 17.15 | 17.18 | 17.15 | 17.18 | 11,903 | -0.03(-0.17%) |
Mar 13, 2024 | 17.21 | 17.21 | 17.19 | 17.21 | 4,583 | -0.01(-0.06%) |
Mar 12, 2024 | 17.17 | 17.22 | 17.17 | 17.22 | 6,396 | +0.00(+0.00%) |
Mar 11, 2024 | 17.20 | 17.23 | 17.20 | 17.22 | 2,100 | -0.03(-0.17%) |
Mar 08, 2024 | 17.22 | 17.25 | 17.22 | 17.25 | 4,800 | +0.03(+0.17%) |
Mar 07, 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 2,700 | -0.02(-0.12%) |
Mar 06, 2024 | 17.22 | 17.24 | 17.22 | 17.24 | 1,408 | +0.04(+0.23%) |
Mar 05, 2024 | 17.21 | 17.23 | 17.20 | 17.20 | 9,339 | +0.01(+0.06%) |
Mar 04, 2024 | 17.17 | 17.19 | 17.17 | 17.19 | 3,100 | +0.00(+0.00%) |
Mar 01, 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 600 | +0.04(+0.23%) |
Feb 29, 2024 | 17.14 | 17.15 | 17.14 | 17.15 | 3,310 | +0.00(+0.00%) |
Feb 28, 2024 | 17.11 | 17.15 | 17.11 | 17.15 | 1,800 | +0.02(+0.12%) |
Feb 27, 2024 | 17.14 | 17.14 | 17.12 | 17.13 | 4,662 | -0.05(-0.29%) |
Feb 26, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 2,091 | -0.01(-0.06%) |
Feb 23, 2024 | 17.19 | 17.19 | 17.16 | 17.19 | 5,700 | +0.02(+0.12%) |
Feb 22, 2024 | 17.17 | 17.17 | 17.14 | 17.17 | 52,205 | +0.01(+0.06%) |
Feb 21, 2024 | 17.14 | 17.16 | 17.14 | 17.16 | 3,150 | +0.02(+0.12%) |
Feb 20, 2024 | 17.13 | 17.16 | 17.13 | 17.14 | 13,969 | +0.06(+0.35%) |
Feb 16, 2024 | 17.08 | 0 | -0.04(-0.23%) | |||
Feb 15, 2024 | 17.10 | 17.12 | 17.09 | 17.12 | 5,300 | +0.01(+0.06%) |
Feb 14, 2024 | 17.08 | 17.11 | 17.07 | 17.11 | 8,875 | +0.07(+0.41%) |
Feb 13, 2024 | 17.01 | 17.05 | 17.01 | 17.04 | 5,437 | -0.05(-0.29%) |
Feb 12, 2024 | 17.08 | 17.09 | 17.08 | 17.09 | 2,146 | +0.01(+0.06%) |
Feb 09, 2024 | 17.06 | 17.10 | 17.06 | 17.08 | 4,075 | -0.03(-0.18%) |
Feb 08, 2024 | 17.08 | 17.11 | 17.08 | 17.11 | 1,254 | -0.03(-0.18%) |
Feb 07, 2024 | 17.15 | 17.15 | 17.13 | 17.14 | 6,379 | -0.01(-0.06%) |
Feb 06, 2024 | 17.13 | 17.15 | 17.10 | 17.15 | 17,838 | +0.05(+0.29%) |
Feb 05, 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 12,796 | -0.06(-0.35%) |
Feb 02, 2024 | 17.17 | 17.17 | 17.12 | 17.16 | 5,500 | -0.05(-0.29%) |
Feb 01, 2024 | 17.21 | 17.21 | 17.17 | 17.21 | 14,007 | +0.06(+0.35%) |
Jan 31, 2024 | 17.16 | 17.17 | 17.15 | 17.15 | 3,700 | +0.02(+0.12%) |
Jan 30, 2024 | 17.11 | 17.13 | 17.10 | 17.13 | 6,953 | +0.04(+0.23%) |
Jan 29, 2024 | 17.09 | 17.10 | 17.09 | 17.09 | 2,400 | -0.03(-0.18%) |
Jan 26, 2024 | 17.12 | 17.12 | 17.11 | 17.12 | 4,442 | +0.00(+0.00%) |
Jan 25, 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 3,655 | +0.01(+0.06%) |
Jan 24, 2024 | 17.23 | 17.23 | 17.10 | 17.11 | 5,702 | +0.02(+0.12%) |
Jan 23, 2024 | 17.11 | 17.11 | 17.09 | 17.09 | 4,340 | -0.03(-0.18%) |
Jan 22, 2024 | 17.09 | 17.12 | 17.09 | 17.12 | 4,841 | +0.05(+0.29%) |
Jan 19, 2024 | 17.10 | 17.10 | 17.07 | 17.07 | 3,878 | -0.01(-0.06%) |
Jan 18, 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 10,238 | -0.03(-0.18%) |
Jan 17, 2024 | 17.12 | 17.12 | 17.07 | 17.11 | 2,900 | -0.05(-0.29%) |
Jan 16, 2024 | 17.16 | 17.18 | 17.13 | 17.16 | 18,759 | -0.04(-0.23%) |
Jan 15, 2024 | 17.21 | 17.21 | 17.19 | 17.20 | 3,250 | +0.01(+0.06%) |
Jan 12, 2024 | 17.19 | 17.22 | 17.18 | 17.19 | 8,434 | +0.00(+0.00%) |
Jan 11, 2024 | 17.14 | 17.19 | 17.14 | 17.19 | 2,851 | +0.04(+0.23%) |
Jan 10, 2024 | 17.15 | 17.17 | 17.14 | 17.15 | 5,885 | -0.03(-0.17%) |
Jan 09, 2024 | 17.14 | 17.18 | 17.14 | 17.18 | 8,274 | +0.01(+0.06%) |
Jan 08, 2024 | 17.12 | 17.18 | 17.12 | 17.17 | 6,736 | +0.01(+0.06%) |
Jan 05, 2024 | 17.13 | 17.19 | 17.13 | 17.16 | 35,121 | +0.02(+0.12%) |
Jan 04, 2024 | 17.12 | 17.16 | 17.12 | 17.14 | 15,731 | -0.06(-0.35%) |
Jan 03, 2024 | 17.18 | 17.21 | 17.15 | 17.20 | 4,794 | +0.00(+0.00%) |
Jan 02, 2024 | 17.18 | 17.20 | 17.18 | 17.20 | 2,264 | -0.01(-0.06%) |
Dec 29, 2023 | 17.21 | 0 | -0.01(-0.06%) | |||
Dec 28, 2023 | 17.26 | 17.26 | 17.19 | 17.22 | 2,064 | +0.01(+0.06%) |
Dec 27, 2023 | 17.07 | 17.21 | 17.07 | 17.21 | 1,718 | +0.02(+0.12%) |
Dec 22, 2023 | 17.19 | 0 | -0.05(-0.29%) | |||
Dec 21, 2023 | 17.25 | 17.25 | 17.21 | 17.24 | 17,877 | +0.01(+0.06%) |
Dec 20, 2023 | 17.21 | 17.23 | 17.20 | 17.23 | 21,900 | +0.03(+0.17%) |
Dec 19, 2023 | 17.22 | 17.22 | 17.18 | 17.20 | 6,235 | +0.04(+0.23%) |
Dec 18, 2023 | 17.16 | 17.17 | 17.16 | 17.16 | 3,250 | -0.02(-0.12%) |
Dec 15, 2023 | 17.17 | 17.21 | 17.16 | 17.18 | 9,547 | +0.00(+0.00%) |
Dec 14, 2023 | 17.21 | 17.21 | 17.16 | 17.18 | 44,618 | +0.06(+0.35%) |
Dec 13, 2023 | 17.01 | 17.12 | 17.01 | 17.12 | 8,504 | +0.14(+0.82%) |
Dec 12, 2023 | 17.00 | 17.02 | 16.98 | 16.98 | 11,938 | +0.00(+0.00%) |
Dec 11, 2023 | 16.94 | 17.00 | 16.94 | 16.98 | 7,980 | -0.03(-0.18%) |
Dec 08, 2023 | 17.04 | 17.05 | 17.01 | 17.01 | 12,865 | -0.05(-0.29%) |
Dec 07, 2023 | 17.04 | 17.06 | 17.04 | 17.06 | 7,250 | +0.00(+0.00%) |
Dec 06, 2023 | 17.02 | 17.06 | 17.02 | 17.06 | 3,494 | +0.05(+0.29%) |
Dec 05, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 638 | +0.05(+0.29%) |
Dec 04, 2023 | 16.94 | 16.96 | 16.91 | 16.96 | 10,333 | -0.02(-0.12%) |
Dec 01, 2023 | 16.93 | 16.98 | 16.93 | 16.98 | 5,900 | +0.10(+0.59%) |
Nov 30, 2023 | 16.87 | 16.90 | 16.87 | 16.88 | 11,100 | -0.01(-0.06%) |
Nov 29, 2023 | 16.89 | 16.91 | 16.89 | 16.89 | 3,601 | +0.02(+0.12%) |
Nov 28, 2023 | 16.78 | 16.87 | 16.78 | 16.87 | 6,974 | +0.05(+0.30%) |
Nov 27, 2023 | 16.78 | 16.82 | 16.78 | 16.82 | 20,122 | +0.03(+0.18%) |
Nov 24, 2023 | 16.77 | 16.79 | 16.77 | 16.79 | 9,700 | +0.00(+0.00%) |
Nov 23, 2023 | 16.80 | 16.80 | 16.79 | 16.79 | 4,025 | -0.01(-0.06%) |
Nov 22, 2023 | 16.82 | 16.82 | 16.80 | 16.80 | 20,970 | -0.04(-0.24%) |
Nov 21, 2023 | 16.81 | 16.84 | 16.80 | 16.84 | 5,574 | +0.06(+0.36%) |
Nov 20, 2023 | 16.75 | 16.80 | 16.75 | 16.78 | 6,600 | +0.03(+0.18%) |
Nov 17, 2023 | 16.76 | 16.79 | 16.75 | 16.75 | 18,862 | +0.00(+0.00%) |
Nov 16, 2023 | 16.76 | 16.77 | 16.75 | 16.75 | 17,118 | +0.04(+0.24%) |
Nov 15, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 700 | -0.05(-0.30%) |
Nov 14, 2023 | 16.75 | 16.78 | 16.74 | 16.76 | 17,928 | +0.12(+0.72%) |
Nov 13, 2023 | 16.65 | 16.65 | 16.64 | 16.64 | 5,793 | -0.01(-0.06%) |
Nov 10, 2023 | 16.66 | 16.66 | 16.65 | 16.65 | 3,597 | +0.00(+0.00%) |
Nov 09, 2023 | 16.70 | 16.70 | 16.65 | 16.65 | 5,100 | -0.06(-0.36%) |
Nov 08, 2023 | 16.72 | 16.73 | 16.70 | 16.71 | 9,579 | -0.01(-0.06%) |
Nov 07, 2023 | 16.70 | 16.72 | 16.70 | 16.72 | 4,133 | +0.05(+0.30%) |
Nov 06, 2023 | 16.69 | 16.71 | 16.67 | 16.67 | 18,427 | -0.04(-0.24%) |
Nov 03, 2023 | 16.69 | 16.73 | 16.69 | 16.71 | 5,991 | +0.09(+0.54%) |
Nov 02, 2023 | 16.64 | 16.64 | 16.62 | 16.62 | 7,055 | -0.02(-0.12%) |
Nov 01, 2023 | 16.60 | 16.64 | 16.60 | 16.64 | 3,346 | +0.12(+0.73%) |
Oct 31, 2023 | 16.55 | 16.56 | 16.52 | 16.52 | 18,600 | +0.00(+0.00%) |
Oct 30, 2023 | 16.52 | 16.55 | 16.52 | 16.52 | 7,574 | -0.02(-0.12%) |
Oct 27, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 4,057 | -0.06(-0.36%) |
Oct 26, 2023 | 16.55 | 16.60 | 16.55 | 16.60 | 7,400 | +0.11(+0.67%) |
Oct 25, 2023 | 16.49 | 16.51 | 16.49 | 16.49 | 20,309 | -0.03(-0.18%) |
Oct 24, 2023 | 16.56 | 16.56 | 16.51 | 16.52 | 18,011 | -0.03(-0.18%) |
Oct 23, 2023 | 16.51 | 16.55 | 16.51 | 16.55 | 895 | +0.08(+0.49%) |
Oct 20, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 530 | +0.02(+0.12%) |
Oct 19, 2023 | 16.42 | 16.45 | 16.42 | 16.45 | 5,160 | +0.01(+0.06%) |
Oct 18, 2023 | 16.43 | 16.45 | 16.43 | 16.44 | 8,150 | -0.01(-0.06%) |
Oct 17, 2023 | 16.45 | 16.46 | 16.45 | 16.45 | 11,114 | +0.00(+0.00%) |
Oct 16, 2023 | 16.50 | 16.50 | 16.45 | 16.45 | 7,257 | -0.03(-0.18%) |
Oct 13, 2023 | 16.49 | 16.49 | 16.47 | 16.48 | 1,100 | +0.00(+0.00%) |
Oct 12, 2023 | 16.50 | 16.50 | 16.47 | 16.48 | 11,975 | -0.04(-0.24%) |
Oct 11, 2023 | 16.52 | 16.52 | 16.51 | 16.52 | 28,329 | +0.01(+0.06%) |
Oct 10, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 10,383 | +0.07(+0.43%) |
Oct 06, 2023 | 16.44 | 0 | -0.01(-0.06%) | |||
Oct 05, 2023 | 16.48 | 16.48 | 16.44 | 16.45 | 8,103 | +0.03(+0.18%) |
Oct 04, 2023 | 16.42 | 16.44 | 16.42 | 16.42 | 10,233 | +0.08(+0.49%) |
Oct 03, 2023 | 16.38 | 16.40 | 16.34 | 16.34 | 19,517 | -0.09(-0.55%) |