Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 17.11 | 4 | +0.06(+0.35%) | |||
Apr 24, 2024 | 17.05 | 0 | -0.02(-0.12%) | |||
Apr 23, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 1,202 | -0.11(-0.64%) |
Apr 18, 2024 | 17.18 | 3 | +0.01(+0.06%) | |||
Apr 17, 2024 | 17.18 | 17.18 | 17.17 | 17.17 | 12,410 | +0.03(+0.18%) |
Apr 16, 2024 | 17.11 | 17.15 | 17.11 | 17.14 | 3,816 | -0.11(-0.64%) |
Apr 12, 2024 | 17.25 | 31 | +0.07(+0.41%) | |||
Apr 11, 2024 | 17.20 | 17.20 | 17.18 | 17.18 | 3,100 | -0.02(-0.12%) |
Apr 10, 2024 | 17.19 | 17.21 | 17.19 | 17.20 | 5,801 | -0.07(-0.41%) |
Apr 08, 2024 | 17.27 | 2 | -0.03(-0.17%) | |||
Apr 05, 2024 | 17.33 | 17.33 | 17.30 | 17.30 | 18,700 | -0.01(-0.06%) |
Apr 04, 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 3,201 | +0.06(+0.35%) |
Apr 02, 2024 | 17.25 | 26 | -0.07(-0.40%) | |||
Apr 01, 2024 | 17.33 | 17.33 | 17.32 | 17.32 | 5,415 | -0.14(-0.80%) |
Mar 28, 2024 | 17.46 | 0 | +0.05(+0.29%) | |||
Mar 27, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 3,000 | +0.07(+0.40%) |
Mar 26, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 500 | -0.07(-0.40%) |
Mar 25, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 860 | +0.00(+0.00%) |
Mar 22, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 225 | +0.09(+0.52%) |
Mar 20, 2024 | 17.32 | 0 | -0.05(-0.29%) | |||
Mar 19, 2024 | 17.40 | 17.40 | 17.37 | 17.37 | 7,400 | +0.06(+0.35%) |
Mar 18, 2024 | 17.32 | 17.33 | 17.31 | 17.31 | 1,540 | -0.04(-0.23%) |
Mar 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 1,098 | -0.11(-0.63%) |
Mar 13, 2024 | 17.46 | 4 | -0.04(-0.23%) | |||
Mar 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 106 | -0.06(-0.34%) |
Mar 11, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 525 | +0.00(+0.00%) |
Mar 08, 2024 | 17.55 | 17.56 | 17.55 | 17.56 | 336 | +0.01(+0.06%) |
Mar 07, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 520 | -0.02(-0.11%) |
Mar 06, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 700 | +0.03(+0.17%) |
Mar 05, 2024 | 17.52 | 17.54 | 17.52 | 17.54 | 13,610 | +0.10(+0.57%) |
Mar 04, 2024 | 17.43 | 17.44 | 17.43 | 17.44 | 7,829 | +0.05(+0.29%) |
Mar 01, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 300 | -0.01(-0.06%) |
Feb 29, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 5,510 | +0.08(+0.46%) |
Feb 28, 2024 | 17.33 | 17.33 | 17.32 | 17.32 | 2,096 | -0.02(-0.12%) |
Feb 27, 2024 | 17.33 | 17.34 | 17.33 | 17.34 | 6,725 | -0.07(-0.40%) |
Feb 26, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 350 | +0.00(+0.00%) |
Feb 23, 2024 | 17.39 | 17.41 | 17.39 | 17.41 | 2,798 | +0.08(+0.46%) |
Feb 22, 2024 | 17.34 | 17.34 | 17.30 | 17.33 | 30,140 | +0.01(+0.06%) |
Feb 21, 2024 | 17.39 | 17.39 | 17.32 | 17.32 | 1,916 | -0.08(-0.46%) |
Feb 20, 2024 | 17.40 | 17.40 | 17.37 | 17.40 | 6,176 | +0.06(+0.35%) |
Feb 16, 2024 | 17.34 | 0 | +0.01(+0.06%) | |||
Feb 15, 2024 | 17.35 | 17.35 | 17.33 | 17.33 | 5,502 | +0.03(+0.17%) |
Feb 12, 2024 | 17.30 | 0 | +0.01(+0.06%) | |||
Feb 09, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 197 | -0.03(-0.17%) |
Feb 08, 2024 | 17.30 | 17.32 | 17.30 | 17.32 | 13,483 | -0.06(-0.35%) |
Feb 06, 2024 | 17.38 | 14 | +0.02(+0.12%) | |||
Feb 05, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17,101 | -0.10(-0.57%) |
Feb 02, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 2,322 | -0.02(-0.11%) |
Jan 31, 2024 | 17.48 | 4 | +0.19(+1.10%) | |||
Jan 26, 2024 | 17.29 | 0 | -0.05(-0.29%) | |||
Jan 25, 2024 | 17.33 | 17.35 | 17.33 | 17.34 | 9,410 | +0.03(+0.17%) |
Jan 24, 2024 | 17.37 | 17.39 | 17.29 | 17.31 | 621,900 | -0.02(-0.12%) |
Jan 23, 2024 | 17.34 | 17.34 | 17.30 | 17.33 | 9,744 | -0.05(-0.29%) |
Jan 22, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 300 | +0.05(+0.29%) |
Jan 19, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 19,127 | -0.07(-0.40%) |
Jan 17, 2024 | 17.40 | 0 | -0.13(-0.74%) | |||
Jan 16, 2024 | 17.55 | 17.55 | 17.53 | 17.53 | 2,985 | -0.11(-0.62%) |
Jan 12, 2024 | 17.64 | 5 | +0.04(+0.23%) | |||
Jan 10, 2024 | 17.60 | 0 | -0.05(-0.28%) | |||
Jan 09, 2024 | 17.59 | 17.66 | 17.59 | 17.65 | 8,335 | -0.02(-0.11%) |
Jan 08, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 100 | +0.08(+0.45%) |
Jan 05, 2024 | 17.58 | 17.68 | 17.58 | 17.59 | 26,751 | -0.05(-0.28%) |
Jan 04, 2024 | 17.67 | 17.67 | 17.63 | 17.64 | 28,400 | -0.09(-0.51%) |
Jan 03, 2024 | 17.66 | 17.73 | 17.66 | 17.73 | 1,850 | +0.02(+0.11%) |
Jan 02, 2024 | 17.73 | 17.73 | 17.71 | 17.71 | 1,466 | -0.13(-0.73%) |
Dec 29, 2023 | 17.84 | 0 | +0.04(+0.22%) | |||
Dec 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 10,025 | -0.08(-0.45%) |
Dec 27, 2023 | 17.88 | 17.89 | 17.88 | 17.88 | 798 | +0.10(+0.56%) |
Dec 22, 2023 | 17.78 | 0 | -0.08(-0.45%) | |||
Dec 21, 2023 | 17.97 | 17.97 | 17.86 | 17.86 | 2,800 | -0.08(-0.45%) |
Dec 20, 2023 | 17.91 | 17.94 | 17.87 | 17.94 | 27,000 | +0.09(+0.50%) |
Dec 19, 2023 | 17.84 | 17.85 | 17.84 | 17.85 | 3,300 | +0.02(+0.11%) |
Dec 18, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 200 | -0.05(-0.28%) |
Dec 15, 2023 | 17.83 | 17.88 | 17.82 | 17.88 | 10,888 | +0.15(+0.85%) |
Dec 14, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 500 | +0.05(+0.28%) |
Dec 13, 2023 | 17.67 | 17.68 | 17.67 | 17.68 | 600 | +0.20(+1.14%) |
Dec 12, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 600 | +0.04(+0.23%) |
Dec 11, 2023 | 17.42 | 17.44 | 17.42 | 17.44 | 3,414 | -0.07(-0.40%) |
Dec 08, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 100 | -0.08(-0.45%) |
Dec 07, 2023 | 17.61 | 17.61 | 17.59 | 17.59 | 16,926 | +0.00(+0.00%) |
Dec 06, 2023 | 17.62 | 17.63 | 17.59 | 17.59 | 20,106 | +0.06(+0.34%) |
Dec 05, 2023 | 17.52 | 17.53 | 17.52 | 17.53 | 15,202 | +0.18(+1.04%) |
Dec 01, 2023 | 17.35 | 0 | +0.08(+0.46%) | |||
Nov 30, 2023 | 17.23 | 17.27 | 17.23 | 17.27 | 16,800 | +0.06(+0.35%) |
Nov 28, 2023 | 17.21 | 1 | +0.07(+0.41%) | |||
Nov 27, 2023 | 17.11 | 17.14 | 17.11 | 17.14 | 16,200 | +0.09(+0.53%) |
Nov 24, 2023 | 17.00 | 17.05 | 17.00 | 17.05 | 700 | +0.00(+0.00%) |
Nov 23, 2023 | 17.06 | 17.06 | 17.05 | 17.05 | 1,300 | -0.03(-0.18%) |
Nov 22, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 110 | -0.05(-0.29%) |
Nov 21, 2023 | 17.13 | 17.13 | 17.09 | 17.13 | 16,110 | +0.02(+0.12%) |
Nov 20, 2023 | 17.08 | 17.11 | 17.07 | 17.11 | 2,150 | +0.02(+0.12%) |
Nov 17, 2023 | 17.05 | 17.09 | 17.05 | 17.09 | 22,419 | +0.04(+0.23%) |
Nov 16, 2023 | 17.06 | 17.06 | 17.05 | 17.05 | 9,801 | +0.06(+0.35%) |
Nov 15, 2023 | 16.97 | 16.99 | 16.97 | 16.99 | 29,100 | -0.07(-0.41%) |
Nov 14, 2023 | 17.07 | 17.07 | 17.06 | 17.06 | 6,300 | +0.21(+1.25%) |
Nov 10, 2023 | 16.85 | 0 | -0.12(-0.71%) | |||
Nov 09, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 2,701 | +0.00(+0.00%) |
Nov 08, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 2,350 | +0.00(+0.00%) |
Nov 07, 2023 | 16.93 | 16.98 | 16.93 | 16.97 | 9,626 | +0.07(+0.41%) |
Nov 06, 2023 | 16.93 | 16.94 | 16.90 | 16.90 | 3,203 | -0.10(-0.59%) |
Nov 03, 2023 | 16.98 | 17.00 | 16.98 | 17.00 | 3,302 | +0.18(+1.07%) |
Nov 02, 2023 | 16.83 | 16.83 | 16.82 | 16.82 | 1,700 | +0.08(+0.48%) |
Nov 01, 2023 | 16.67 | 16.74 | 16.67 | 16.74 | 8,700 | +0.08(+0.48%) |
Oct 30, 2023 | 16.66 | 0 | +0.00(+0.00%) | |||
Oct 27, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 9,700 | +0.07(+0.42%) |
Oct 26, 2023 | 16.61 | 16.62 | 16.59 | 16.59 | 12,500 | +0.08(+0.48%) |
Oct 25, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 3,200 | -0.01(-0.06%) |
Oct 23, 2023 | 16.52 | 0 | -0.04(-0.24%) | |||
Oct 20, 2023 | 16.53 | 16.56 | 16.51 | 16.56 | 15,750 | +0.08(+0.49%) |
Oct 19, 2023 | 16.55 | 16.55 | 16.48 | 16.48 | 24,002 | -0.12(-0.72%) |
Oct 17, 2023 | 16.60 | 0 | -0.01(-0.06%) | |||
Oct 16, 2023 | 16.59 | 16.61 | 16.59 | 16.61 | 8,960 | -0.07(-0.42%) |
Oct 13, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 9,701 | +0.00(+0.00%) |
Oct 12, 2023 | 16.69 | 16.69 | 16.68 | 16.68 | 1,016 | -0.02(-0.12%) |
Oct 11, 2023 | 16.71 | 16.72 | 16.70 | 16.70 | 5,300 | +0.10(+0.60%) |
Oct 10, 2023 | 16.59 | 16.60 | 16.59 | 16.60 | 415 | +0.07(+0.42%) |
Oct 06, 2023 | 16.53 | 0 | +0.02(+0.12%) | |||
Oct 05, 2023 | 16.48 | 16.51 | 16.48 | 16.51 | 7,000 | +0.06(+0.36%) |
Oct 04, 2023 | 16.43 | 16.45 | 16.43 | 16.45 | 800 | +0.06(+0.37%) |
Oct 03, 2023 | 16.43 | 16.43 | 16.39 | 16.39 | 2,324 | -0.20(-1.21%) |
Sep 29, 2023 | 16.59 | 0 | +0.07(+0.42%) | |||
Sep 28, 2023 | 16.46 | 16.54 | 16.46 | 16.52 | 6,330 | +0.03(+0.18%) |
Sep 27, 2023 | 16.53 | 16.53 | 16.49 | 16.49 | 22,042 | -0.07(-0.42%) |
Sep 26, 2023 | 16.57 | 16.59 | 16.56 | 16.56 | 13,260 | -0.04(-0.24%) |
Sep 25, 2023 | 16.61 | 16.61 | 16.60 | 16.60 | 8,310 | -0.09(-0.54%) |
Sep 22, 2023 | 16.64 | 16.69 | 16.64 | 16.69 | 3,402 | +0.02(+0.12%) |
Sep 21, 2023 | 16.66 | 16.68 | 16.66 | 16.67 | 20,005 | -0.08(-0.48%) |
Sep 20, 2023 | 16.80 | 16.81 | 16.75 | 16.75 | 18,000 | -0.02(-0.12%) |
Sep 19, 2023 | 16.82 | 16.82 | 16.77 | 16.77 | 3,501 | -0.12(-0.71%) |
Sep 18, 2023 | 16.88 | 16.89 | 16.88 | 16.89 | 19,853 | -0.02(-0.12%) |
Sep 15, 2023 | 16.92 | 16.92 | 16.91 | 16.91 | 2,901 | -0.03(-0.18%) |
Sep 14, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 6,200 | -0.03(-0.18%) |
Sep 13, 2023 | 16.92 | 16.99 | 16.92 | 16.97 | 20,601 | +0.01(+0.06%) |
Sep 12, 2023 | 16.93 | 16.96 | 16.93 | 16.96 | 3,600 | +0.02(+0.12%) |
Sep 11, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 4,011 | -0.03(-0.18%) |
Sep 08, 2023 | 17.01 | 17.01 | 16.97 | 16.97 | 9,312 | -0.02(-0.12%) |
Sep 07, 2023 | 16.92 | 16.99 | 16.92 | 16.99 | 14,000 | +0.06(+0.35%) |
Sep 06, 2023 | 16.96 | 16.96 | 16.93 | 16.93 | 12,000 | -0.03(-0.18%) |
Sep 05, 2023 | 16.97 | 16.97 | 16.95 | 16.96 | 6,019 | -0.10(-0.59%) |
Aug 31, 2023 | 17.06 | 0 | +0.01(+0.06%) | |||
Aug 30, 2023 | 17.11 | 17.11 | 17.05 | 17.05 | 1,394 | +0.04(+0.24%) |
Aug 29, 2023 | 16.92 | 17.02 | 16.92 | 17.01 | 22,500 | +0.09(+0.53%) |
Aug 28, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 800 | +0.04(+0.24%) |
Aug 25, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 1,100 | -0.05(-0.30%) |
Aug 24, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 2,513 | -0.03(-0.18%) |
Aug 23, 2023 | 16.95 | 16.96 | 16.95 | 16.96 | 1,800 | +0.13(+0.77%) |
Aug 22, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 4,500 | -0.04(-0.24%) |
Aug 21, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 8,900 | +0.00(+0.00%) |
Aug 17, 2023 | 16.87 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 700 | -0.03(-0.18%) |
Aug 15, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 1,475 | -0.06(-0.35%) |
Aug 14, 2023 | 16.92 | 17.00 | 16.92 | 16.96 | 20,040 | -0.05(-0.29%) |
Aug 11, 2023 | 17.00 | 17.01 | 17.00 | 17.01 | 3,500 | -0.11(-0.64%) |
Aug 09, 2023 | 17.12 | 3 | +0.01(+0.06%) | |||
Aug 08, 2023 | 17.12 | 17.15 | 17.11 | 17.11 | 30,385 | +0.01(+0.06%) |
Aug 04, 2023 | 17.10 | 0 | +0.19(+1.12%) | |||
Aug 03, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 2,415 | -0.25(-1.46%) |
Jul 31, 2023 | 17.16 | 2 | +0.06(+0.35%) | |||
Jul 28, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 6,200 | +0.07(+0.41%) |
Jul 27, 2023 | 17.07 | 17.07 | 17.01 | 17.03 | 12,768 | -0.15(-0.87%) |
Jul 26, 2023 | 17.15 | 17.18 | 17.15 | 17.18 | 15,400 | +0.09(+0.53%) |
Jul 25, 2023 | 17.10 | 17.10 | 17.09 | 17.09 | 320 | -0.12(-0.70%) |
Jul 21, 2023 | 17.21 | 21 | -0.01(-0.06%) | |||
Jul 20, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 200 | -0.04(-0.23%) |
Jul 19, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 912 | -0.01(-0.06%) |
Jul 18, 2023 | 17.28 | 17.30 | 17.27 | 17.27 | 4,000 | +0.00(+0.00%) |
Jul 14, 2023 | 17.27 | 50 | +0.06(+0.35%) | |||
Jul 13, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 100 | -0.01(-0.06%) |
Jul 12, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 13,300 | +0.11(+0.64%) |
Jul 11, 2023 | 17.10 | 17.11 | 17.10 | 17.11 | 5,101 | -0.02(-0.12%) |
Jul 10, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 3,603 | +0.04(+0.23%) |
Jul 07, 2023 | 17.10 | 17.10 | 17.09 | 17.09 | 2,800 | -0.08(-0.47%) |
Jul 06, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 4,000 | -0.07(-0.41%) |
Jul 05, 2023 | 17.29 | 17.29 | 17.24 | 17.24 | 7,778 | -0.08(-0.46%) |
Jul 04, 2023 | 17.33 | 17.33 | 17.32 | 17.32 | 5,086 | -0.07(-0.40%) |
Jun 30, 2023 | 17.39 | 0 | +0.15(+0.87%) | |||
Jun 29, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 100 | -0.14(-0.81%) |
Jun 28, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 100 | +0.09(+0.52%) |
Jun 27, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 3,600 | +0.05(+0.29%) |
Jun 23, 2023 | 17.24 | 25 | +0.10(+0.58%) | |||
Jun 22, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 106 | -0.13(-0.75%) |
Jun 21, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 1,000 | -0.05(-0.29%) |
Jun 20, 2023 | 17.34 | 17.34 | 17.32 | 17.32 | 12,532 | +0.04(+0.23%) |
Jun 16, 2023 | 17.28 | 0 | -0.03(-0.17%) | |||
Jun 15, 2023 | 17.28 | 17.31 | 17.28 | 17.31 | 3,800 | -0.35(-1.98%) |
May 05, 2023 | 17.66 | 1 | -0.14(-0.79%) | |||
May 04, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 1,510 | +0.00(+0.00%) |
May 03, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 128 | +0.04(+0.23%) |
May 02, 2023 | 17.60 | 17.77 | 17.60 | 17.76 | 1,900 | +0.12(+0.68%) |