Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.62 | 15.71 | 15.62 | 15.70 | 11,795 | +0.15(+0.94%) |
May 16, 2024 | 15.62 | 15.62 | 15.56 | 15.56 | 5,038 | -0.10(-0.65%) |
May 15, 2024 | 15.60 | 15.66 | 15.60 | 15.66 | 2,648 | +0.11(+0.68%) |
May 14, 2024 | 15.54 | 15.57 | 15.49 | 15.55 | 21,999 | +0.02(+0.16%) |
May 13, 2024 | 15.65 | 15.65 | 15.52 | 15.53 | 22,888 | -0.09(-0.56%) |
May 10, 2024 | 15.68 | 15.70 | 15.61 | 15.62 | 27,288 | -0.07(-0.42%) |
May 09, 2024 | 15.62 | 15.70 | 15.62 | 15.68 | 4,245 | +0.16(+1.03%) |
May 08, 2024 | 15.48 | 15.54 | 15.48 | 15.53 | 22,618 | +0.02(+0.10%) |
May 07, 2024 | 15.53 | 15.54 | 15.49 | 15.51 | 9,103 | -0.09(-0.58%) |
May 06, 2024 | 15.59 | 15.65 | 15.56 | 15.60 | 53,965 | +0.16(+1.04%) |
May 03, 2024 | 15.40 | 15.47 | 15.39 | 15.44 | 9,014 | +0.14(+0.89%) |
May 02, 2024 | 15.24 | 15.32 | 15.19 | 15.30 | 4,382 | +0.11(+0.73%) |
May 01, 2024 | 15.35 | 15.45 | 15.16 | 15.19 | 16,223 | -15.40(-50.34%) |
Apr 30, 2024 | 30.95 | 30.95 | 30.60 | 30.60 | 17,680 | -0.77(-2.45%) |
Apr 29, 2024 | 31.28 | 31.37 | 31.26 | 31.37 | 2,853 | +0.17(+0.53%) |
Apr 26, 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 6,693 | +0.18(+0.58%) |
Apr 25, 2024 | 30.69 | 31.09 | 30.63 | 31.02 | 5,867 | -0.12(-0.37%) |
Apr 24, 2024 | 31.06 | 31.19 | 31.04 | 31.14 | 3,344 | +0.04(+0.14%) |
Apr 23, 2024 | 30.80 | 31.11 | 30.76 | 31.09 | 4,596 | +0.20(+0.65%) |
Apr 22, 2024 | 30.86 | 31.02 | 30.86 | 30.89 | 1,732 | -0.00(-0.01%) |
Apr 19, 2024 | 31.07 | 31.07 | 30.85 | 30.89 | 4,985 | -0.07(-0.23%) |
Apr 18, 2024 | 31.12 | 31.15 | 30.93 | 30.96 | 3,363 | -0.19(-0.60%) |
Apr 17, 2024 | 31.30 | 31.30 | 31.08 | 31.15 | 3,178 | -0.11(-0.35%) |
Apr 16, 2024 | 31.21 | 31.30 | 31.12 | 31.26 | 10,326 | -0.31(-0.99%) |
Apr 15, 2024 | 31.96 | 31.97 | 31.51 | 31.57 | 7,919 | -0.05(-0.15%) |
Apr 12, 2024 | 32.02 | 32.02 | 31.62 | 31.62 | 3,801 | -0.41(-1.27%) |
Apr 11, 2024 | 32.02 | 32.05 | 31.85 | 32.03 | 2,418 | +0.03(+0.10%) |
Apr 10, 2024 | 32.04 | 32.10 | 31.90 | 31.99 | 9,262 | -0.25(-0.76%) |
Apr 09, 2024 | 32.39 | 32.42 | 32.11 | 32.24 | 7,054 | -0.11(-0.34%) |
Apr 08, 2024 | 32.49 | 32.49 | 32.31 | 32.35 | 9,053 | +0.04(+0.13%) |
Apr 05, 2024 | 32.03 | 32.37 | 32.03 | 32.31 | 10,690 | +0.31(+0.97%) |
Apr 04, 2024 | 32.24 | 32.34 | 32.00 | 32.00 | 6,639 | -0.25(-0.77%) |
Apr 03, 2024 | 32.17 | 32.27 | 32.10 | 32.24 | 12,203 | +0.42(+1.32%) |
Apr 02, 2024 | 31.74 | 31.84 | 31.71 | 31.82 | 3,750 | -0.00(-0.00%) |
Apr 01, 2024 | 31.83 | 31.89 | 31.73 | 31.83 | 5,304 | -0.01(-0.02%) |
Mar 28, 2024 | 31.74 | 31.85 | 31.72 | 31.83 | 4,439 | +0.17(+0.54%) |
Mar 27, 2024 | 31.55 | 31.71 | 31.45 | 31.66 | 4,935 | +0.25(+0.79%) |
Mar 26, 2024 | 31.52 | 31.52 | 31.41 | 31.41 | 1,500 | -0.03(-0.08%) |
Mar 25, 2024 | 31.37 | 31.54 | 31.37 | 31.44 | 2,258 | +0.07(+0.23%) |
Mar 22, 2024 | 31.40 | 31.40 | 31.32 | 31.37 | 10,200 | -0.08(-0.24%) |
Mar 21, 2024 | 31.34 | 31.50 | 31.28 | 31.44 | 5,716 | +0.20(+0.65%) |
Mar 20, 2024 | 30.88 | 31.33 | 30.88 | 31.24 | 4,457 | +0.34(+1.08%) |
Mar 19, 2024 | 30.78 | 30.91 | 30.78 | 30.90 | 3,018 | +0.33(+1.09%) |
Mar 18, 2024 | 30.54 | 30.71 | 30.54 | 30.57 | 20,467 | +0.03(+0.11%) |
Mar 15, 2024 | 30.52 | 30.54 | 30.49 | 30.54 | 2,141 | +0.10(+0.33%) |
Mar 14, 2024 | 30.56 | 30.56 | 30.35 | 30.43 | 10,390 | -0.00(-0.02%) |
Mar 13, 2024 | 30.22 | 30.47 | 30.22 | 30.44 | 3,320 | +0.33(+1.10%) |
Mar 12, 2024 | 30.03 | 30.13 | 30.00 | 30.11 | 2,316 | +0.11(+0.36%) |
Mar 11, 2024 | 30.01 | 30.08 | 29.81 | 30.00 | 16,131 | -0.17(-0.55%) |
Mar 08, 2024 | 30.29 | 30.31 | 30.17 | 30.17 | 5,210 | -0.10(-0.32%) |
Mar 07, 2024 | 30.24 | 30.30 | 30.22 | 30.26 | 15,809 | +0.22(+0.73%) |
Mar 06, 2024 | 30.09 | 30.18 | 30.03 | 30.05 | 7,019 | +0.23(+0.79%) |
Mar 05, 2024 | 29.90 | 29.97 | 29.81 | 29.81 | 1,789 | -0.03(-0.09%) |
Mar 04, 2024 | 29.92 | 29.92 | 29.84 | 29.84 | 1,372 | +0.11(+0.37%) |