Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.00 | 18.07 | 17.81 | 17.92 | 231,550 | -0.06(-0.33%) |
May 21, 2024 | 17.87 | 18.09 | 17.87 | 17.98 | 314,040 | +0.13(+0.73%) |
May 20, 2024 | 18.02 | 18.13 | 17.79 | 17.85 | 225,743 | -0.03(-0.17%) |
May 17, 2024 | 17.91 | 18.00 | 17.78 | 17.88 | 256,899 | +0.07(+0.39%) |
May 16, 2024 | 18.12 | 18.20 | 17.73 | 17.81 | 1,687,519 | -0.30(-1.66%) |
May 15, 2024 | 18.20 | 18.20 | 18.06 | 18.11 | 164,912 | -0.03(-0.17%) |
May 14, 2024 | 18.03 | 18.19 | 17.97 | 18.14 | 344,931 | +0.20(+1.11%) |
May 13, 2024 | 18.16 | 18.20 | 17.91 | 17.94 | 156,130 | -0.25(-1.37%) |
May 10, 2024 | 18.05 | 18.20 | 18.02 | 18.19 | 263,713 | +0.25(+1.39%) |
May 09, 2024 | 18.00 | 18.13 | 17.70 | 17.94 | 263,779 | +0.31(+1.76%) |
May 08, 2024 | 17.59 | 17.69 | 17.55 | 17.63 | 86,037 | +0.12(+0.69%) |
May 07, 2024 | 17.68 | 17.68 | 17.51 | 17.51 | 60,129 | -0.07(-0.40%) |
May 06, 2024 | 17.49 | 17.62 | 17.49 | 17.58 | 73,053 | +0.09(+0.51%) |
May 03, 2024 | 17.47 | 17.52 | 17.37 | 17.49 | 98,193 | +0.15(+0.87%) |
May 02, 2024 | 17.46 | 17.48 | 17.29 | 17.34 | 79,022 | -0.02(-0.12%) |
May 01, 2024 | 17.30 | 17.46 | 17.25 | 17.36 | 53,028 | +0.03(+0.17%) |
Apr 30, 2024 | 17.45 | 17.46 | 17.28 | 17.33 | 64,084 | -0.07(-0.40%) |
Apr 29, 2024 | 17.40 | 17.48 | 17.35 | 17.40 | 102,725 | +0.05(+0.29%) |
Apr 26, 2024 | 17.30 | 17.41 | 17.26 | 17.35 | 168,163 | +0.11(+0.64%) |
Apr 25, 2024 | 17.29 | 17.30 | 17.14 | 17.24 | 66,720 | +0.00(+0.00%) |
Apr 24, 2024 | 17.24 | 17.28 | 17.17 | 17.24 | 192,823 | +0.05(+0.29%) |
Apr 23, 2024 | 17.15 | 17.20 | 17.15 | 17.19 | 108,669 | +0.02(+0.12%) |
Apr 22, 2024 | 17.20 | 17.20 | 17.13 | 17.17 | 75,005 | +0.00(+0.00%) |
Apr 19, 2024 | 17.14 | 17.20 | 17.11 | 17.17 | 78,349 | +0.09(+0.53%) |
Apr 18, 2024 | 17.00 | 17.13 | 16.98 | 17.08 | 97,592 | +0.08(+0.47%) |
Apr 17, 2024 | 17.05 | 17.11 | 16.93 | 17.00 | 50,914 | +0.02(+0.12%) |
Apr 16, 2024 | 16.99 | 17.07 | 16.88 | 16.98 | 60,856 | +0.02(+0.12%) |
Apr 15, 2024 | 17.05 | 17.16 | 16.91 | 16.96 | 98,970 | +0.00(+0.00%) |
Apr 12, 2024 | 17.08 | 17.11 | 16.88 | 16.96 | 82,371 | -0.15(-0.88%) |
Apr 11, 2024 | 17.13 | 17.19 | 17.03 | 17.11 | 103,118 | +0.08(+0.47%) |
Apr 10, 2024 | 16.90 | 17.08 | 16.88 | 17.03 | 109,868 | -0.02(-0.12%) |
Apr 09, 2024 | 17.12 | 17.19 | 17.00 | 17.05 | 74,185 | -0.04(-0.23%) |
Apr 08, 2024 | 17.09 | 17.18 | 17.01 | 17.09 | 86,797 | +0.01(+0.06%) |
Apr 05, 2024 | 17.02 | 17.13 | 17.00 | 17.08 | 91,373 | +0.08(+0.47%) |
Apr 04, 2024 | 17.30 | 17.35 | 16.97 | 17.00 | 261,212 | -0.18(-1.05%) |
Apr 03, 2024 | 17.15 | 17.28 | 17.12 | 17.18 | 60,580 | +0.04(+0.23%) |
Apr 02, 2024 | 17.11 | 17.23 | 17.11 | 17.14 | 81,160 | -0.04(-0.23%) |
Apr 01, 2024 | 17.35 | 17.35 | 17.12 | 17.18 | 90,905 | -0.08(-0.46%) |
Mar 28, 2024 | 17.32 | 17.42 | 17.23 | 17.26 | 117,961 | +0.23(+1.35%) |
Mar 27, 2024 | 17.26 | 17.30 | 17.00 | 17.03 | 169,345 | -0.22(-1.28%) |
Mar 26, 2024 | 17.31 | 17.34 | 17.22 | 17.25 | 80,147 | +0.01(+0.06%) |
Mar 25, 2024 | 17.33 | 17.36 | 17.20 | 17.24 | 123,976 | +0.05(+0.28%) |
Mar 22, 2024 | 17.29 | 17.31 | 17.16 | 17.19 | 81,184 | +0.00(+0.00%) |
Mar 21, 2024 | 17.07 | 17.22 | 17.07 | 17.19 | 75,910 | +0.10(+0.57%) |
Mar 20, 2024 | 17.03 | 17.14 | 17.00 | 17.09 | 111,643 | +0.14(+0.81%) |
Mar 19, 2024 | 16.88 | 17.00 | 16.87 | 16.96 | 90,515 | +0.16(+0.93%) |
Mar 18, 2024 | 16.75 | 16.95 | 16.74 | 16.80 | 85,926 | +0.00(+0.00%) |
Mar 15, 2024 | 16.60 | 16.81 | 16.60 | 16.80 | 104,834 | +0.21(+1.24%) |
Mar 14, 2024 | 16.80 | 16.89 | 16.60 | 16.60 | 129,082 | -0.25(-1.51%) |
Mar 13, 2024 | 16.95 | 16.97 | 16.82 | 16.85 | 75,289 | +0.00(+0.00%) |
Mar 12, 2024 | 16.70 | 16.86 | 16.70 | 16.85 | 58,936 | +0.19(+1.11%) |
Mar 11, 2024 | 16.60 | 16.70 | 16.49 | 16.66 | 73,577 | +0.07(+0.41%) |
Mar 08, 2024 | 16.55 | 16.65 | 16.55 | 16.60 | 74,270 | +0.13(+0.77%) |
Mar 07, 2024 | 16.44 | 16.50 | 16.39 | 16.47 | 82,457 | +0.10(+0.60%) |
Mar 06, 2024 | 16.31 | 16.45 | 16.31 | 16.37 | 71,830 | +0.11(+0.66%) |
Mar 05, 2024 | 16.33 | 16.41 | 16.25 | 16.26 | 116,098 | -0.14(-0.83%) |
Mar 04, 2024 | 16.24 | 16.44 | 16.20 | 16.40 | 69,328 | +0.07(+0.42%) |