Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 17.20 | 17.20 | 17.05 | 17.05 | 21,062 | -0.23(-1.33%) |
May 15, 2024 | 17.05 | 17.28 | 17.05 | 17.28 | 21,292 | +0.32(+1.89%) |
May 14, 2024 | 16.91 | 16.99 | 16.84 | 16.96 | 10,946 | +0.27(+1.62%) |
May 13, 2024 | 16.78 | 16.78 | 16.64 | 16.69 | 14,024 | +0.21(+1.27%) |
May 10, 2024 | 16.68 | 16.68 | 16.45 | 16.48 | 9,596 | -0.12(-0.72%) |
May 09, 2024 | 16.56 | 16.61 | 16.56 | 16.60 | 11,901 | +0.08(+0.49%) |
May 08, 2024 | 16.43 | 16.55 | 16.43 | 16.52 | 15,075 | -0.18(-1.08%) |
May 07, 2024 | 16.71 | 16.80 | 16.66 | 16.70 | 10,034 | -0.09(-0.53%) |
May 06, 2024 | 16.56 | 16.79 | 16.56 | 16.79 | 18,150 | +0.29(+1.75%) |
May 03, 2024 | 16.52 | 16.55 | 16.47 | 16.50 | 20,255 | +0.26(+1.59%) |
May 02, 2024 | 15.94 | 16.27 | 15.94 | 16.24 | 10,183 | +0.31(+1.95%) |
May 01, 2024 | 15.84 | 16.21 | 15.80 | 15.93 | 16,174 | +0.03(+0.19%) |
Apr 30, 2024 | 16.16 | 16.18 | 15.90 | 15.90 | 12,022 | -0.44(-2.69%) |
Apr 29, 2024 | 16.36 | 16.38 | 16.22 | 16.34 | 12,620 | -0.01(-0.06%) |
Apr 26, 2024 | 16.09 | 16.35 | 16.09 | 16.35 | 7,038 | +0.28(+1.74%) |
Apr 25, 2024 | 15.88 | 16.07 | 15.84 | 16.07 | 14,172 | -0.09(-0.56%) |
Apr 24, 2024 | 16.39 | 16.39 | 16.09 | 16.16 | 14,284 | -0.12(-0.74%) |
Apr 23, 2024 | 15.89 | 16.32 | 15.89 | 16.28 | 15,962 | +0.38(+2.39%) |
Apr 22, 2024 | 15.66 | 15.96 | 15.63 | 15.90 | 13,183 | +0.32(+2.05%) |
Apr 19, 2024 | 15.71 | 15.71 | 15.52 | 15.58 | 17,178 | -0.21(-1.32%) |
Apr 18, 2024 | 15.98 | 16.02 | 15.76 | 15.79 | 14,095 | -0.03(-0.20%) |
Apr 17, 2024 | 16.00 | 16.05 | 15.81 | 15.82 | 13,520 | -0.18(-1.12%) |
Apr 16, 2024 | 15.97 | 16.04 | 15.91 | 16.00 | 17,225 | -0.13(-0.81%) |
Apr 15, 2024 | 16.40 | 16.40 | 16.08 | 16.13 | 16,240 | -0.41(-2.48%) |
Apr 12, 2024 | 16.78 | 16.78 | 16.47 | 16.54 | 11,224 | -0.50(-2.93%) |
Apr 11, 2024 | 16.98 | 17.04 | 16.80 | 17.04 | 9,472 | +0.14(+0.83%) |
Apr 10, 2024 | 16.89 | 16.90 | 16.79 | 16.90 | 15,453 | -0.22(-1.29%) |
Apr 09, 2024 | 17.09 | 17.12 | 16.98 | 17.12 | 15,741 | +0.06(+0.35%) |
Apr 08, 2024 | 17.18 | 17.18 | 17.06 | 17.06 | 12,281 | +0.14(+0.83%) |
Apr 05, 2024 | 16.81 | 17.05 | 16.81 | 16.92 | 11,593 | +0.06(+0.36%) |
Apr 04, 2024 | 17.37 | 17.37 | 16.85 | 16.86 | 19,661 | -0.25(-1.46%) |
Apr 03, 2024 | 17.02 | 17.16 | 17.02 | 17.11 | 17,150 | +0.04(+0.23%) |
Apr 02, 2024 | 16.96 | 17.07 | 16.96 | 17.07 | 14,073 | -0.27(-1.56%) |
Apr 01, 2024 | 17.49 | 17.49 | 17.31 | 17.34 | 13,886 | -0.19(-1.07%) |
Mar 28, 2024 | 17.64 | 17.64 | 17.51 | 17.53 | 12,027 | +0.01(+0.05%) |
Mar 27, 2024 | 17.44 | 17.52 | 17.42 | 17.52 | 13,956 | +0.07(+0.40%) |
Mar 26, 2024 | 17.58 | 17.61 | 17.45 | 17.45 | 24,157 | -0.06(-0.34%) |
Mar 25, 2024 | 17.52 | 17.55 | 17.50 | 17.51 | 11,724 | +0.14(+0.80%) |
Mar 22, 2024 | 17.33 | 17.40 | 17.31 | 17.37 | 13,046 | -0.18(-1.03%) |
Mar 21, 2024 | 17.60 | 17.70 | 17.55 | 17.55 | 9,078 | +0.07(+0.40%) |
Mar 20, 2024 | 17.04 | 17.48 | 16.99 | 17.48 | 16,089 | +0.52(+3.07%) |
Mar 19, 2024 | 16.69 | 17.01 | 16.69 | 16.96 | 9,014 | -0.09(-0.51%) |
Mar 18, 2024 | 17.09 | 17.10 | 17.00 | 17.05 | 8,321 | +0.01(+0.04%) |
Mar 15, 2024 | 17.07 | 17.09 | 16.97 | 17.04 | 15,260 | -0.03(-0.17%) |
Mar 14, 2024 | 17.18 | 17.23 | 16.97 | 17.07 | 13,157 | -0.41(-2.36%) |
Mar 13, 2024 | 17.52 | 17.56 | 17.40 | 17.48 | 20,041 | +0.08(+0.46%) |
Mar 12, 2024 | 17.18 | 17.42 | 17.18 | 17.40 | 13,334 | +0.15(+0.90%) |
Mar 11, 2024 | 17.40 | 17.44 | 17.25 | 17.25 | 17,175 | -0.14(-0.79%) |
Mar 08, 2024 | 17.71 | 17.82 | 17.26 | 17.38 | 12,302 | -0.02(-0.11%) |
Mar 07, 2024 | 17.26 | 17.42 | 17.26 | 17.40 | 17,878 | +0.21(+1.22%) |
Mar 06, 2024 | 17.13 | 17.30 | 17.11 | 17.19 | 16,323 | +0.33(+1.96%) |
Mar 05, 2024 | 17.15 | 17.15 | 16.81 | 16.86 | 11,800 | -0.50(-2.86%) |
Mar 04, 2024 | 17.40 | 17.44 | 17.34 | 17.36 | 8,182 | -0.00(-0.02%) |