Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.93 | 17.16 | 16.80 | 16.98 | 26,213 | -0.08(-0.47%) |
May 16, 2024 | 16.91 | 17.06 | 16.82 | 17.06 | 43,792 | +0.16(+0.95%) |
May 15, 2024 | 17.10 | 17.13 | 16.87 | 16.90 | 25,343 | +0.20(+1.20%) |
May 14, 2024 | 16.90 | 16.90 | 16.62 | 16.70 | 25,635 | -0.28(-1.65%) |
May 13, 2024 | 16.99 | 17.00 | 16.60 | 16.98 | 10,703 | +0.06(+0.35%) |
May 10, 2024 | 16.82 | 16.93 | 16.65 | 16.92 | 13,970 | +0.15(+0.89%) |
May 09, 2024 | 16.81 | 16.94 | 16.71 | 16.77 | 20,178 | +0.04(+0.24%) |
May 08, 2024 | 17.06 | 17.06 | 16.52 | 16.73 | 22,708 | -0.37(-2.16%) |
May 07, 2024 | 17.13 | 17.13 | 17.00 | 17.10 | 19,494 | +0.03(+0.18%) |
May 06, 2024 | 16.98 | 17.15 | 16.90 | 17.07 | 17,884 | +0.07(+0.41%) |
May 03, 2024 | 17.25 | 17.28 | 16.94 | 17.00 | 44,639 | +0.09(+0.53%) |
May 02, 2024 | 16.96 | 17.10 | 16.85 | 16.91 | 20,674 | -0.09(-0.52%) |
May 01, 2024 | 16.85 | 17.00 | 16.72 | 17.00 | 14,009 | +0.15(+0.88%) |
Apr 30, 2024 | 16.66 | 16.85 | 16.52 | 16.85 | 31,699 | +0.14(+0.82%) |
Apr 29, 2024 | 16.58 | 16.71 | 16.46 | 16.71 | 21,626 | +0.05(+0.30%) |
Apr 26, 2024 | 16.47 | 16.76 | 16.47 | 16.67 | 17,383 | +0.18(+1.07%) |
Apr 25, 2024 | 16.24 | 16.52 | 16.10 | 16.49 | 12,896 | +0.06(+0.36%) |
Apr 24, 2024 | 16.55 | 16.56 | 16.31 | 16.43 | 11,643 | -0.08(-0.48%) |
Apr 23, 2024 | 15.98 | 16.57 | 15.98 | 16.51 | 20,401 | +0.29(+1.82%) |
Apr 22, 2024 | 15.99 | 16.22 | 15.73 | 16.21 | 52,826 | +0.30(+1.85%) |
Apr 19, 2024 | 15.87 | 16.13 | 15.86 | 15.92 | 26,786 | +0.17(+1.06%) |
Apr 18, 2024 | 15.83 | 16.02 | 15.73 | 15.75 | 54,658 | -0.17(-1.05%) |
Apr 17, 2024 | 16.10 | 16.23 | 15.82 | 15.92 | 25,290 | -0.11(-0.68%) |
Apr 16, 2024 | 16.03 | 16.18 | 15.78 | 16.03 | 34,367 | +0.07(+0.43%) |
Apr 15, 2024 | 16.42 | 16.42 | 15.93 | 15.96 | 66,022 | -0.46(-2.81%) |
Apr 12, 2024 | 16.24 | 16.64 | 16.24 | 16.42 | 12,526 | +0.03(+0.18%) |
Apr 11, 2024 | 16.68 | 16.68 | 16.30 | 16.39 | 15,285 | -0.31(-1.88%) |
Apr 10, 2024 | 16.50 | 16.70 | 16.35 | 16.70 | 23,772 | -0.16(-0.93%) |
Apr 09, 2024 | 16.89 | 16.94 | 16.71 | 16.86 | 10,177 | +0.03(+0.18%) |
Apr 08, 2024 | 16.88 | 16.96 | 16.66 | 16.83 | 9,550 | -0.08(-0.46%) |
Apr 05, 2024 | 16.72 | 16.97 | 16.72 | 16.91 | 11,462 | -0.11(-0.64%) |
Apr 04, 2024 | 16.69 | 17.02 | 16.67 | 17.02 | 21,781 | +0.32(+1.94%) |
Apr 03, 2024 | 16.71 | 16.76 | 16.55 | 16.69 | 24,492 | -0.02(-0.12%) |
Apr 02, 2024 | 16.99 | 17.14 | 16.65 | 16.71 | 21,877 | -0.39(-2.30%) |
Apr 01, 2024 | 17.07 | 17.20 | 16.55 | 17.11 | 38,292 | -0.07(-0.40%) |
Mar 28, 2024 | 16.81 | 17.21 | 16.70 | 17.18 | 42,752 | +0.38(+2.28%) |
Mar 27, 2024 | 16.53 | 16.79 | 16.41 | 16.79 | 26,320 | +0.36(+2.21%) |
Mar 26, 2024 | 16.47 | 16.58 | 16.39 | 16.43 | 21,424 | -0.05(-0.30%) |
Mar 25, 2024 | 16.70 | 16.71 | 16.46 | 16.48 | 9,102 | -0.21(-1.24%) |
Mar 22, 2024 | 16.65 | 16.71 | 16.53 | 16.68 | 40,311 | +0.14(+0.83%) |
Mar 21, 2024 | 16.55 | 16.73 | 16.55 | 16.55 | 35,602 | +0.00(+0.00%) |
Mar 20, 2024 | 16.44 | 16.59 | 16.32 | 16.55 | 29,747 | +0.10(+0.60%) |
Mar 19, 2024 | 16.12 | 16.47 | 16.12 | 16.45 | 23,283 | +0.28(+1.70%) |
Mar 18, 2024 | 16.17 | 16.24 | 16.12 | 16.17 | 20,724 | +0.02(+0.12%) |
Mar 15, 2024 | 16.23 | 16.27 | 16.07 | 16.15 | 19,733 | +0.08(+0.49%) |
Mar 14, 2024 | 16.32 | 16.52 | 16.04 | 16.08 | 42,302 | -0.34(-2.10%) |
Mar 13, 2024 | 16.55 | 16.60 | 16.31 | 16.42 | 24,761 | -0.14(-0.83%) |
Mar 12, 2024 | 16.38 | 16.56 | 16.38 | 16.56 | 11,452 | +0.24(+1.45%) |
Mar 11, 2024 | 16.61 | 16.66 | 16.31 | 16.32 | 17,352 | -0.26(-1.54%) |
Mar 08, 2024 | 16.61 | 16.71 | 16.47 | 16.58 | 27,454 | -0.04(-0.24%) |
Mar 07, 2024 | 16.64 | 16.80 | 16.62 | 16.62 | 22,957 | +0.09(+0.54%) |
Mar 06, 2024 | 16.76 | 16.88 | 16.25 | 16.53 | 49,253 | -0.24(-1.41%) |
Mar 05, 2024 | 16.48 | 16.81 | 16.48 | 16.76 | 29,447 | +0.18(+1.07%) |
Mar 04, 2024 | 16.91 | 17.01 | 16.47 | 16.59 | 45,751 | -0.32(-1.92%) |