Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.06 | 16.38 | 15.98 | 16.23 | 599,058 | +0.29(+1.82%) |
May 16, 2024 | 15.90 | 16.18 | 15.87 | 15.94 | 550,911 | +0.05(+0.31%) |
May 15, 2024 | 15.76 | 16.04 | 15.69 | 15.89 | 490,406 | +0.18(+1.15%) |
May 14, 2024 | 15.62 | 15.90 | 15.62 | 15.71 | 542,166 | +0.08(+0.51%) |
May 13, 2024 | 15.98 | 16.00 | 15.59 | 15.63 | 514,410 | -0.39(-2.43%) |
May 10, 2024 | 16.30 | 16.35 | 15.97 | 16.02 | 353,632 | -0.29(-1.78%) |
May 09, 2024 | 16.17 | 16.48 | 16.17 | 16.31 | 490,655 | +0.07(+0.46%) |
May 08, 2024 | 16.28 | 16.54 | 16.20 | 16.23 | 842,739 | +0.02(+0.12%) |
May 07, 2024 | 15.88 | 16.43 | 15.86 | 16.22 | 1,034,408 | -0.11(-0.66%) |
May 06, 2024 | 16.02 | 16.32 | 16.01 | 16.32 | 776,607 | +0.30(+1.89%) |
May 03, 2024 | 15.80 | 16.06 | 15.77 | 16.02 | 654,178 | +0.19(+1.17%) |
May 02, 2024 | 15.65 | 15.84 | 15.56 | 15.83 | 354,734 | +0.27(+1.76%) |
May 01, 2024 | 15.61 | 15.66 | 15.41 | 15.56 | 310,704 | -0.03(-0.19%) |
Apr 30, 2024 | 15.86 | 15.86 | 15.56 | 15.59 | 414,974 | -0.26(-1.66%) |
Apr 29, 2024 | 15.74 | 15.86 | 15.67 | 15.85 | 245,011 | +0.12(+0.75%) |
Apr 26, 2024 | 15.70 | 15.80 | 15.56 | 15.74 | 612,908 | +0.01(+0.06%) |
Apr 25, 2024 | 15.44 | 15.75 | 15.41 | 15.73 | 391,099 | +0.24(+1.58%) |
Apr 24, 2024 | 15.43 | 15.57 | 15.36 | 15.48 | 448,129 | +0.09(+0.57%) |
Apr 23, 2024 | 15.35 | 15.61 | 15.34 | 15.39 | 579,273 | +0.12(+0.77%) |
Apr 22, 2024 | 15.18 | 15.34 | 15.05 | 15.28 | 606,396 | +0.11(+0.71%) |
Apr 19, 2024 | 15.01 | 15.42 | 15.01 | 15.17 | 616,865 | +0.16(+1.04%) |
Apr 18, 2024 | 14.80 | 15.13 | 14.70 | 15.01 | 1,371,374 | -0.35(-2.29%) |
Apr 17, 2024 | 15.19 | 15.43 | 15.18 | 15.37 | 496,019 | +0.19(+1.22%) |
Apr 16, 2024 | 15.30 | 15.35 | 15.15 | 15.18 | 335,586 | -0.20(-1.27%) |
Apr 15, 2024 | 15.71 | 15.80 | 15.36 | 15.37 | 362,189 | -0.32(-2.05%) |
Apr 12, 2024 | 15.98 | 16.07 | 15.64 | 15.70 | 332,898 | -0.18(-1.11%) |
Apr 11, 2024 | 16.13 | 16.23 | 15.79 | 15.87 | 371,834 | -0.24(-1.52%) |
Apr 10, 2024 | 16.26 | 16.29 | 16.03 | 16.12 | 305,791 | -0.15(-0.90%) |
Apr 09, 2024 | 16.07 | 16.26 | 16.04 | 16.26 | 291,283 | +0.13(+0.79%) |
Apr 08, 2024 | 16.26 | 16.32 | 16.14 | 16.14 | 330,167 | -0.15(-0.90%) |
Apr 05, 2024 | 16.22 | 16.28 | 16.20 | 16.28 | 289,213 | +0.07(+0.42%) |
Apr 04, 2024 | 16.26 | 16.28 | 16.16 | 16.22 | 590,223 | -0.03(-0.18%) |
Apr 03, 2024 | 16.12 | 16.25 | 16.08 | 16.24 | 311,487 | +0.13(+0.79%) |
Apr 02, 2024 | 15.73 | 16.12 | 15.72 | 16.12 | 919,200 | +0.39(+2.49%) |
Apr 01, 2024 | 15.62 | 15.74 | 15.52 | 15.73 | 525,331 | +0.11(+0.69%) |
Mar 28, 2024 | 15.52 | 15.63 | 15.63 | 15.62 | 472,615 | +0.14(+0.88%) |
Mar 27, 2024 | 15.39 | 15.48 | 15.39 | 15.48 | 225,988 | +0.14(+0.89%) |
Mar 26, 2024 | 15.54 | 15.57 | 15.34 | 15.35 | 254,916 | -0.20(-1.26%) |
Mar 25, 2024 | 15.34 | 15.58 | 15.33 | 15.54 | 367,526 | +0.21(+1.34%) |
Mar 22, 2024 | 15.35 | 15.36 | 15.25 | 15.34 | 213,462 | -0.03(-0.19%) |
Mar 21, 2024 | 15.39 | 15.43 | 15.32 | 15.37 | 302,502 | +0.01(+0.06%) |
Mar 20, 2024 | 15.37 | 15.42 | 15.32 | 15.36 | 427,193 | -0.06(-0.38%) |
Mar 19, 2024 | 15.20 | 15.50 | 15.15 | 15.41 | 522,545 | +0.13(+0.83%) |
Mar 18, 2024 | 15.18 | 15.32 | 15.09 | 15.29 | 444,322 | +0.11(+0.71%) |
Mar 15, 2024 | 15.12 | 15.23 | 15.07 | 15.18 | 596,442 | +0.06(+0.39%) |
Mar 14, 2024 | 14.96 | 15.15 | 14.96 | 15.12 | 349,093 | +0.16(+1.04%) |
Mar 13, 2024 | 14.90 | 15.13 | 14.90 | 14.96 | 328,357 | +0.11(+0.72%) |
Mar 12, 2024 | 15.09 | 15.18 | 14.86 | 14.86 | 804,794 | -0.38(-2.50%) |
Mar 11, 2024 | 15.16 | 15.26 | 15.08 | 15.24 | 307,031 | +0.01(+0.06%) |
Mar 08, 2024 | 15.20 | 15.33 | 15.16 | 15.23 | 296,930 | +0.03(+0.19%) |
Mar 07, 2024 | 15.13 | 15.32 | 15.10 | 15.20 | 414,220 | +0.11(+0.71%) |
Mar 06, 2024 | 15.15 | 15.17 | 14.95 | 15.09 | 316,532 | +0.05(+0.33%) |
Mar 05, 2024 | 14.81 | 15.12 | 14.79 | 15.04 | 522,320 | +0.22(+1.52%) |
Mar 04, 2024 | 14.73 | 14.85 | 14.59 | 14.82 | 643,325 | +0.09(+0.60%) |