Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.00 | 16.05 | 15.93 | 16.02 | 8,813 | -0.07(-0.44%) |
May 23, 2024 | 16.08 | 16.13 | 16.01 | 16.09 | 12,938 | +0.11(+0.69%) |
May 22, 2024 | 15.78 | 15.99 | 15.73 | 15.98 | 7,225 | +0.23(+1.46%) |
May 21, 2024 | 15.72 | 15.89 | 15.65 | 15.75 | 19,316 | +0.15(+0.96%) |
May 20, 2024 | 15.60 | 15.83 | 15.60 | 15.60 | 5,167 | +0.05(+0.32%) |
May 17, 2024 | 15.65 | 15.87 | 15.54 | 15.55 | 15,283 | +0.10(+0.65%) |
May 16, 2024 | 15.51 | 15.57 | 15.37 | 15.45 | 17,553 | -0.07(-0.45%) |
May 15, 2024 | 15.46 | 15.79 | 15.37 | 15.52 | 38,450 | +0.12(+0.78%) |
May 14, 2024 | 15.45 | 15.80 | 15.39 | 15.40 | 32,213 | +0.03(+0.16%) |
May 13, 2024 | 15.32 | 15.50 | 15.32 | 15.38 | 7,049 | -0.01(-0.03%) |
May 10, 2024 | 15.34 | 15.39 | 15.28 | 15.38 | 11,762 | +0.05(+0.33%) |
May 09, 2024 | 15.35 | 15.62 | 15.24 | 15.33 | 19,859 | -0.14(-0.90%) |
May 08, 2024 | 15.44 | 15.55 | 15.43 | 15.47 | 5,538 | -0.08(-0.51%) |
May 07, 2024 | 15.52 | 15.70 | 15.47 | 15.55 | 11,531 | +0.08(+0.52%) |
May 06, 2024 | 15.52 | 15.83 | 15.38 | 15.47 | 40,261 | -0.19(-1.21%) |
May 03, 2024 | 15.64 | 15.69 | 15.52 | 15.66 | 7,776 | +0.09(+0.55%) |
May 02, 2024 | 15.47 | 15.94 | 15.34 | 15.57 | 27,955 | +0.17(+1.14%) |
May 01, 2024 | 15.90 | 15.90 | 15.20 | 15.40 | 101,689 | -0.40(-2.53%) |
Apr 30, 2024 | 15.71 | 15.93 | 15.70 | 15.80 | 8,715 | +0.10(+0.64%) |
Apr 29, 2024 | 15.70 | 16.00 | 15.66 | 15.70 | 17,768 | +0.05(+0.32%) |
Apr 26, 2024 | 15.43 | 15.86 | 15.43 | 15.65 | 27,485 | +0.24(+1.56%) |
Apr 25, 2024 | 15.50 | 15.50 | 15.30 | 15.41 | 9,504 | -0.09(-0.58%) |
Apr 24, 2024 | 15.40 | 15.68 | 15.40 | 15.50 | 12,998 | +0.07(+0.45%) |
Apr 23, 2024 | 15.34 | 15.61 | 15.34 | 15.43 | 17,114 | +0.01(+0.06%) |
Apr 22, 2024 | 15.45 | 15.50 | 15.33 | 15.42 | 15,587 | -0.02(-0.13%) |
Apr 19, 2024 | 15.50 | 15.50 | 15.41 | 15.44 | 7,568 | -0.02(-0.13%) |
Apr 18, 2024 | 15.43 | 15.67 | 15.40 | 15.46 | 10,521 | -0.01(-0.06%) |
Apr 17, 2024 | 15.55 | 15.80 | 15.47 | 15.47 | 9,419 | -0.08(-0.51%) |
Apr 16, 2024 | 15.59 | 15.79 | 15.50 | 15.55 | 12,201 | +0.05(+0.32%) |
Apr 15, 2024 | 15.80 | 15.87 | 15.50 | 15.50 | 23,933 | -0.16(-1.02%) |
Apr 12, 2024 | 15.72 | 15.79 | 15.62 | 15.66 | 9,371 | +0.01(+0.06%) |
Apr 11, 2024 | 15.56 | 15.82 | 15.45 | 15.65 | 20,312 | +0.12(+0.77%) |
Apr 10, 2024 | 15.46 | 15.65 | 15.36 | 15.53 | 20,038 | -0.03(-0.19%) |
Apr 09, 2024 | 15.86 | 15.86 | 15.52 | 15.56 | 10,560 | -0.15(-0.95%) |
Apr 08, 2024 | 15.83 | 15.99 | 15.67 | 15.71 | 12,811 | -0.11(-0.73%) |
Apr 05, 2024 | 15.85 | 16.14 | 15.78 | 15.82 | 19,187 | -0.08(-0.47%) |
Apr 04, 2024 | 16.18 | 16.18 | 15.90 | 15.90 | 12,590 | -0.15(-0.93%) |
Apr 03, 2024 | 16.12 | 16.19 | 16.04 | 16.05 | 9,715 | +0.01(+0.06%) |
Apr 02, 2024 | 15.94 | 16.18 | 15.93 | 16.04 | 11,225 | -0.03(-0.19%) |
Apr 01, 2024 | 16.26 | 16.35 | 16.01 | 16.07 | 18,606 | -0.05(-0.31%) |
Mar 28, 2024 | 16.25 | 16.29 | 16.09 | 16.12 | 27,030 | -0.13(-0.80%) |
Mar 27, 2024 | 15.97 | 16.28 | 15.97 | 16.25 | 30,183 | +0.24(+1.50%) |
Mar 26, 2024 | 15.92 | 16.10 | 15.92 | 16.01 | 13,451 | +0.02(+0.13%) |
Mar 25, 2024 | 16.06 | 16.25 | 15.93 | 15.99 | 12,322 | -0.07(-0.44%) |
Mar 22, 2024 | 16.14 | 16.37 | 16.02 | 16.06 | 27,244 | -0.20(-1.23%) |
Mar 21, 2024 | 16.25 | 16.39 | 16.18 | 16.26 | 14,017 | +0.01(+0.06%) |
Mar 20, 2024 | 16.14 | 16.39 | 16.04 | 16.25 | 14,440 | +0.08(+0.49%) |
Mar 19, 2024 | 16.09 | 16.26 | 16.05 | 16.17 | 17,901 | -0.03(-0.19%) |
Mar 18, 2024 | 16.22 | 16.42 | 16.03 | 16.20 | 18,185 | +0.02(+0.12%) |
Mar 15, 2024 | 16.16 | 16.42 | 15.95 | 16.18 | 55,490 | +0.03(+0.18%) |
Mar 14, 2024 | 16.14 | 16.27 | 16.03 | 16.15 | 24,869 | +0.07(+0.44%) |
Mar 13, 2024 | 16.10 | 16.16 | 15.91 | 16.08 | 12,941 | -0.04(-0.25%) |
Mar 12, 2024 | 16.03 | 16.12 | 15.88 | 16.12 | 13,158 | +0.00(+0.00%) |
Mar 11, 2024 | 16.11 | 16.15 | 15.97 | 16.12 | 29,922 | +0.09(+0.56%) |
Mar 08, 2024 | 15.88 | 16.12 | 15.86 | 16.03 | 25,349 | +0.08(+0.50%) |
Mar 07, 2024 | 16.00 | 16.13 | 15.92 | 15.95 | 30,436 | -0.03(-0.19%) |
Mar 06, 2024 | 15.81 | 16.18 | 15.60 | 15.98 | 44,312 | +0.15(+0.95%) |
Mar 05, 2024 | 15.71 | 15.89 | 15.56 | 15.83 | 29,059 | +0.15(+0.96%) |
Mar 04, 2024 | 15.78 | 15.91 | 15.62 | 15.68 | 62,379 | +0.12(+0.77%) |