Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.95 | 16.24 | 15.95 | 16.14 | 2,317 | +0.04(+0.22%) |
May 09, 2024 | 16.05 | 16.32 | 16.05 | 16.10 | 9,872 | +0.04(+0.25%) |
May 08, 2024 | 16.01 | 16.06 | 16.01 | 16.06 | 453 | -0.01(-0.06%) |
May 07, 2024 | 16.15 | 16.25 | 15.51 | 16.07 | 9,684 | -0.09(-0.56%) |
May 06, 2024 | 16.20 | 16.27 | 16.16 | 16.16 | 2,208 | +0.00(+0.00%) |
May 03, 2024 | 16.35 | 16.45 | 16.16 | 16.16 | 9,242 | +0.11(+0.69%) |
May 02, 2024 | 16.25 | 16.35 | 16.05 | 16.05 | 5,049 | -0.05(-0.34%) |
May 01, 2024 | 15.97 | 16.44 | 15.97 | 16.11 | 5,426 | +0.07(+0.47%) |
Apr 30, 2024 | 16.02 | 16.05 | 16.00 | 16.03 | 3,537 | +0.11(+0.72%) |
Apr 29, 2024 | 16.25 | 16.44 | 15.92 | 15.92 | 2,223 | -0.00(-0.02%) |
Apr 26, 2024 | 15.56 | 16.25 | 15.56 | 15.92 | 2,510 | +0.40(+2.56%) |
Apr 25, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 561 | -0.33(-2.08%) |
Apr 24, 2024 | 15.88 | 16.00 | 15.60 | 15.85 | 2,111 | -0.05(-0.31%) |
Apr 23, 2024 | 15.25 | 15.93 | 15.25 | 15.90 | 2,286 | -0.04(-0.28%) |
Apr 22, 2024 | 15.51 | 15.95 | 15.51 | 15.95 | 1,800 | +0.73(+4.83%) |
Apr 19, 2024 | 14.99 | 15.37 | 14.99 | 15.21 | 7,955 | +0.56(+3.82%) |
Apr 18, 2024 | 16.27 | 16.27 | 14.65 | 14.65 | 4,755 | -0.40(-2.66%) |
Apr 17, 2024 | 14.55 | 15.05 | 14.55 | 15.05 | 1,866 | +0.30(+2.03%) |
Apr 16, 2024 | 15.05 | 15.05 | 14.56 | 14.75 | 11,082 | -0.31(-2.06%) |
Apr 15, 2024 | 15.12 | 15.16 | 14.82 | 15.06 | 8,480 | -0.23(-1.50%) |
Apr 12, 2024 | 15.46 | 15.46 | 15.29 | 15.29 | 562 | -0.09(-0.59%) |
Apr 11, 2024 | 15.53 | 15.70 | 15.36 | 15.38 | 3,490 | -0.39(-2.47%) |
Apr 10, 2024 | 15.66 | 15.84 | 15.46 | 15.77 | 7,740 | -0.23(-1.44%) |
Apr 09, 2024 | 15.76 | 16.30 | 15.76 | 16.00 | 3,939 | +0.14(+0.88%) |
Apr 08, 2024 | 16.06 | 16.08 | 15.85 | 15.86 | 7,602 | -0.20(-1.25%) |
Apr 05, 2024 | 16.25 | 16.49 | 16.06 | 16.06 | 4,003 | -0.29(-1.77%) |
Apr 04, 2024 | 16.33 | 16.75 | 16.25 | 16.35 | 9,889 | +0.02(+0.12%) |
Apr 03, 2024 | 16.52 | 16.52 | 16.32 | 16.33 | 5,435 | -0.23(-1.39%) |
Apr 02, 2024 | 16.77 | 16.80 | 16.52 | 16.56 | 8,333 | -0.11(-0.66%) |
Apr 01, 2024 | 16.76 | 16.76 | 16.67 | 16.67 | 7,313 | -0.08(-0.48%) |
Mar 28, 2024 | 16.73 | 16.96 | 16.43 | 16.75 | 4,576 | +0.00(+0.00%) |
Mar 27, 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 3,541 | +0.00(+0.00%) |
Mar 26, 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 809 | -0.07(-0.45%) |
Mar 25, 2024 | 16.97 | 17.18 | 16.68 | 16.82 | 2,095 | +0.11(+0.69%) |
Mar 22, 2024 | 16.76 | 16.80 | 16.43 | 16.71 | 17,915 | +0.31(+1.89%) |
Mar 21, 2024 | 16.50 | 16.71 | 16.40 | 16.40 | 1,001 | +0.02(+0.12%) |
Mar 20, 2024 | 16.60 | 16.62 | 16.38 | 16.38 | 1,699 | +0.01(+0.06%) |
Mar 19, 2024 | 16.57 | 16.61 | 16.37 | 16.37 | 6,390 | -0.14(-0.85%) |
Mar 18, 2024 | 16.77 | 16.85 | 16.51 | 16.51 | 31,465 | -0.24(-1.43%) |
Mar 15, 2024 | 16.75 | 17.24 | 16.75 | 16.75 | 36,266 | +0.18(+1.09%) |
Mar 14, 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 1,047 | +0.16(+0.98%) |
Mar 13, 2024 | 16.62 | 16.81 | 16.41 | 16.41 | 14,093 | -0.07(-0.42%) |
Mar 12, 2024 | 16.75 | 16.75 | 16.48 | 16.48 | 1,901 | -0.15(-0.89%) |
Mar 11, 2024 | 16.55 | 16.78 | 16.46 | 16.63 | 5,131 | +0.01(+0.09%) |
Mar 08, 2024 | 16.50 | 16.75 | 16.47 | 16.61 | 4,360 | +0.14(+0.87%) |
Mar 07, 2024 | 16.80 | 16.80 | 16.46 | 16.47 | 3,807 | -0.13(-0.78%) |
Mar 06, 2024 | 16.80 | 16.80 | 16.35 | 16.60 | 5,114 | -0.02(-0.12%) |
Mar 05, 2024 | 16.79 | 17.14 | 16.62 | 16.62 | 2,805 | +0.00(+0.00%) |
Mar 04, 2024 | 16.90 | 16.95 | 16.61 | 16.62 | 2,334 | -0.04(-0.24%) |