Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.24 | 18.30 | 18.18 | 18.29 | 21,870 | +0.25(+1.39%) |
May 16, 2024 | 18.18 | 18.18 | 18.02 | 18.04 | 9,850 | -0.07(-0.41%) |
May 15, 2024 | 18.00 | 18.18 | 18.00 | 18.11 | 6,209 | -0.05(-0.25%) |
May 14, 2024 | 17.70 | 18.16 | 17.70 | 18.16 | 18,773 | +0.26(+1.45%) |
May 13, 2024 | 17.31 | 17.90 | 17.30 | 17.90 | 54,609 | +1.19(+7.12%) |
May 10, 2024 | 16.27 | 16.77 | 16.27 | 16.71 | 30,054 | +0.08(+0.48%) |
May 09, 2024 | 17.06 | 17.06 | 16.58 | 16.63 | 51,154 | -0.06(-0.36%) |
May 08, 2024 | 16.49 | 16.73 | 16.21 | 16.69 | 18,301 | +0.12(+0.72%) |
May 07, 2024 | 16.30 | 16.80 | 16.30 | 16.57 | 77,632 | -0.08(-0.48%) |
May 06, 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 26,562 | -0.05(-0.30%) |
May 03, 2024 | 16.68 | 16.70 | 16.24 | 16.70 | 26,672 | +0.11(+0.66%) |
May 02, 2024 | 16.55 | 16.67 | 16.18 | 16.59 | 23,327 | +0.42(+2.60%) |
May 01, 2024 | 16.15 | 16.26 | 16.12 | 16.17 | 17,608 | +0.04(+0.25%) |
Apr 30, 2024 | 16.25 | 16.32 | 16.13 | 16.13 | 39,791 | -0.09(-0.56%) |
Apr 29, 2024 | 16.16 | 16.28 | 16.05 | 16.22 | 60,127 | +0.18(+1.12%) |
Apr 26, 2024 | 16.06 | 16.07 | 16.02 | 16.04 | 44,333 | -0.19(-1.17%) |
Apr 25, 2024 | 16.27 | 16.34 | 16.23 | 16.23 | 22,474 | -0.24(-1.46%) |
Apr 24, 2024 | 16.99 | 16.99 | 16.45 | 16.47 | 166,852 | -0.44(-2.60%) |
Apr 23, 2024 | 16.76 | 16.91 | 16.76 | 16.91 | 134,926 | +0.35(+2.10%) |
Apr 22, 2024 | 16.79 | 17.06 | 16.51 | 16.56 | 63,444 | +0.37(+2.30%) |
Apr 19, 2024 | 16.25 | 16.28 | 16.17 | 16.19 | 46,318 | +0.06(+0.37%) |
Apr 18, 2024 | 16.15 | 16.20 | 16.12 | 16.13 | 28,639 | -0.15(-0.92%) |
Apr 17, 2024 | 15.79 | 16.29 | 15.79 | 16.28 | 60,795 | -0.06(-0.37%) |
Apr 16, 2024 | 16.75 | 16.88 | 16.31 | 16.34 | 31,051 | -0.35(-2.10%) |
Apr 15, 2024 | 16.82 | 17.32 | 16.49 | 16.69 | 47,537 | -0.13(-0.77%) |
Apr 12, 2024 | 17.31 | 17.31 | 16.80 | 16.82 | 30,652 | -0.01(-0.06%) |
Apr 11, 2024 | 16.45 | 16.87 | 16.45 | 16.83 | 66,564 | +0.19(+1.14%) |
Apr 10, 2024 | 16.74 | 16.75 | 16.27 | 16.64 | 15,734 | -0.33(-1.94%) |
Apr 09, 2024 | 17.01 | 17.06 | 16.96 | 16.97 | 26,021 | -0.24(-1.39%) |
Apr 08, 2024 | 17.19 | 17.22 | 17.13 | 17.21 | 25,043 | +0.12(+0.70%) |
Apr 05, 2024 | 17.11 | 17.14 | 17.04 | 17.09 | 9,958 | +0.07(+0.41%) |
Apr 04, 2024 | 17.12 | 17.12 | 16.99 | 17.02 | 11,881 | -0.12(-0.70%) |
Apr 03, 2024 | 17.29 | 17.56 | 17.09 | 17.14 | 14,709 | +0.39(+2.33%) |
Apr 02, 2024 | 16.26 | 16.76 | 16.26 | 16.75 | 56,239 | -0.10(-0.59%) |
Apr 01, 2024 | 17.06 | 17.06 | 16.46 | 16.85 | 28,388 | +0.01(+0.06%) |
Mar 28, 2024 | 17.39 | 17.39 | 16.78 | 16.84 | 12,590 | -0.45(-2.60%) |
Mar 27, 2024 | 17.82 | 17.82 | 17.18 | 17.29 | 43,253 | +0.35(+2.07%) |
Mar 26, 2024 | 17.00 | 17.03 | 16.90 | 16.94 | 90,333 | +0.05(+0.30%) |
Mar 25, 2024 | 17.17 | 17.17 | 16.60 | 16.89 | 13,485 | -0.21(-1.26%) |
Mar 22, 2024 | 17.16 | 17.18 | 17.07 | 17.11 | 15,152 | +0.26(+1.51%) |
Mar 21, 2024 | 16.80 | 17.08 | 16.80 | 16.85 | 8,982 | +0.02(+0.12%) |
Mar 20, 2024 | 16.93 | 17.30 | 16.69 | 16.83 | 25,671 | +0.11(+0.66%) |
Mar 19, 2024 | 16.43 | 16.86 | 16.15 | 16.72 | 33,693 | +0.26(+1.58%) |
Mar 18, 2024 | 16.99 | 16.99 | 16.46 | 16.46 | 25,901 | +0.42(+2.60%) |
Mar 15, 2024 | 16.07 | 16.07 | 16.00 | 16.04 | 30,236 | +0.07(+0.46%) |
Mar 14, 2024 | 15.60 | 16.04 | 15.60 | 15.97 | 18,763 | +0.21(+1.33%) |
Mar 13, 2024 | 15.38 | 15.90 | 15.38 | 15.76 | 30,312 | -0.11(-0.69%) |
Mar 12, 2024 | 16.09 | 16.13 | 15.87 | 15.87 | 25,038 | -0.14(-0.87%) |
Mar 11, 2024 | 16.34 | 16.34 | 16.01 | 16.01 | 23,102 | -0.29(-1.78%) |
Mar 08, 2024 | 16.34 | 16.34 | 16.22 | 16.30 | 12,062 | -0.04(-0.24%) |
Mar 07, 2024 | 16.33 | 16.36 | 16.31 | 16.34 | 23,703 | +0.24(+1.49%) |
Mar 06, 2024 | 16.05 | 16.17 | 16.03 | 16.10 | 23,570 | +0.39(+2.48%) |
Mar 05, 2024 | 15.71 | 15.79 | 15.67 | 15.71 | 20,651 | -0.16(-1.01%) |
Mar 04, 2024 | 16.21 | 16.21 | 15.84 | 15.87 | 13,271 | -0.33(-2.04%) |