Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.99 | 17.00 | 16.97 | 16.98 | 53,418 | -0.01(-0.05%) |
May 16, 2024 | 16.98 | 17.02 | 16.98 | 16.99 | 57,620 | -0.01(-0.06%) |
May 15, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 30,019 | +0.00(+0.03%) |
May 14, 2024 | 17.00 | 17.00 | 16.99 | 17.00 | 47,719 | -0.00(-0.03%) |
May 13, 2024 | 17.00 | 17.00 | 16.99 | 17.00 | 40,969 | +0.00(+0.03%) |
May 10, 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 37,437 | +0.02(+0.09%) |
May 09, 2024 | 17.00 | 17.00 | 16.98 | 16.98 | 41,564 | -0.02(-0.12%) |
May 08, 2024 | 17.00 | 17.00 | 16.98 | 17.00 | 84,563 | +0.00(+0.03%) |
May 07, 2024 | 16.97 | 17.00 | 16.97 | 17.00 | 15,916 | +0.04(+0.21%) |
May 06, 2024 | 16.97 | 16.97 | 16.95 | 16.96 | 41,607 | -0.00(-0.03%) |
May 03, 2024 | 16.98 | 16.98 | 16.96 | 16.96 | 36,577 | +0.01(+0.03%) |
May 02, 2024 | 16.94 | 16.96 | 16.94 | 16.96 | 39,648 | +0.02(+0.12%) |
May 01, 2024 | 16.93 | 16.96 | 16.93 | 16.94 | 47,206 | -0.02(-0.12%) |
Apr 30, 2024 | 16.95 | 16.98 | 16.95 | 16.96 | 83,417 | -0.04(-0.24%) |
Apr 29, 2024 | 16.99 | 17.00 | 16.96 | 17.00 | 92,492 | +0.03(+0.18%) |
Apr 26, 2024 | 16.99 | 16.99 | 16.94 | 16.97 | 89,879 | +0.00(+0.00%) |
Apr 25, 2024 | 16.96 | 16.97 | 16.95 | 16.97 | 20,769 | +0.00(+0.00%) |
Apr 24, 2024 | 16.95 | 16.99 | 16.95 | 16.97 | 80,166 | +0.01(+0.06%) |
Apr 23, 2024 | 16.95 | 16.99 | 16.95 | 16.96 | 105,011 | +0.01(+0.09%) |
Apr 22, 2024 | 16.96 | 16.97 | 16.93 | 16.95 | 387,965 | -0.03(-0.20%) |
Apr 19, 2024 | 16.95 | 16.98 | 16.95 | 16.98 | 810,792 | +0.04(+0.21%) |
Apr 18, 2024 | 16.94 | 16.96 | 16.93 | 16.95 | 29,155 | +0.00(+0.00%) |
Apr 17, 2024 | 16.96 | 16.96 | 16.93 | 16.95 | 76,090 | +0.02(+0.09%) |
Apr 16, 2024 | 16.92 | 16.95 | 16.92 | 16.93 | 69,738 | -0.00(-0.03%) |
Apr 15, 2024 | 16.93 | 16.94 | 16.92 | 16.93 | 71,509 | +0.02(+0.15%) |
Apr 12, 2024 | 16.92 | 16.95 | 16.91 | 16.91 | 126,831 | +0.00(+0.03%) |
Apr 11, 2024 | 16.90 | 16.91 | 16.89 | 16.91 | 23,564 | +0.04(+0.21%) |
Apr 10, 2024 | 16.93 | 16.93 | 16.87 | 16.87 | 66,271 | -0.08(-0.50%) |
Apr 09, 2024 | 16.95 | 16.97 | 16.95 | 16.95 | 23,027 | +0.01(+0.06%) |
Apr 08, 2024 | 16.97 | 16.97 | 16.94 | 16.94 | 10,047 | +0.01(+0.03%) |
Apr 05, 2024 | 16.95 | 16.95 | 16.93 | 16.94 | 33,667 | -0.00(-0.01%) |
Apr 04, 2024 | 16.97 | 16.97 | 16.93 | 16.94 | 34,338 | -0.01(-0.06%) |
Apr 03, 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 76,733 | +0.01(+0.06%) |
Apr 02, 2024 | 16.94 | 16.96 | 16.93 | 16.94 | 56,861 | -0.03(-0.18%) |
Apr 01, 2024 | 16.99 | 16.99 | 16.96 | 16.97 | 127,614 | -0.05(-0.29%) |
Mar 28, 2024 | 17.04 | 17.04 | 17.00 | 17.02 | 27,699 | +0.00(+0.00%) |
Mar 27, 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 62,747 | +0.01(+0.06%) |
Mar 26, 2024 | 17.01 | 17.04 | 17.01 | 17.01 | 34,506 | -0.01(-0.06%) |
Mar 25, 2024 | 17.02 | 17.04 | 17.02 | 17.02 | 52,203 | -0.02(-0.12%) |
Mar 22, 2024 | 17.05 | 17.06 | 17.03 | 17.04 | 54,143 | +0.00(+0.03%) |
Mar 21, 2024 | 17.05 | 17.05 | 17.02 | 17.04 | 23,952 | -0.01(-0.06%) |
Mar 20, 2024 | 17.01 | 17.06 | 17.01 | 17.05 | 37,209 | -0.02(-0.15%) |
Mar 19, 2024 | 17.02 | 17.08 | 17.02 | 17.07 | 35,648 | +0.04(+0.21%) |
Mar 18, 2024 | 17.05 | 17.07 | 17.03 | 17.04 | 22,627 | +0.00(+0.00%) |
Mar 15, 2024 | 17.03 | 17.06 | 17.03 | 17.04 | 42,222 | +0.00(+0.02%) |
Mar 14, 2024 | 17.08 | 17.08 | 17.03 | 17.03 | 26,650 | -0.03(-0.18%) |
Mar 13, 2024 | 17.08 | 17.09 | 17.05 | 17.06 | 25,474 | +0.00(+0.01%) |
Mar 12, 2024 | 17.05 | 17.07 | 17.05 | 17.06 | 15,313 | +0.01(+0.09%) |
Mar 11, 2024 | 17.08 | 17.08 | 17.03 | 17.05 | 35,941 | -0.02(-0.10%) |
Mar 08, 2024 | 17.06 | 17.08 | 17.06 | 17.06 | 15,502 | -0.01(-0.05%) |
Mar 07, 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 216,668 | +0.02(+0.15%) |
Mar 06, 2024 | 17.05 | 17.06 | 17.04 | 17.05 | 35,086 | +0.00(+0.00%) |
Mar 05, 2024 | 17.03 | 17.07 | 17.03 | 17.05 | 23,587 | +0.02(+0.09%) |
Mar 04, 2024 | 17.04 | 17.04 | 17.01 | 17.03 | 31,364 | -0.04(-0.23%) |