Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 17.24 | 17.37 | 17.22 | 17.30 | 385,133 | +0.04(+0.23%) |
May 20, 2024 | 17.53 | 17.61 | 17.20 | 17.26 | 749,995 | -0.31(-1.76%) |
May 17, 2024 | 17.47 | 17.61 | 17.33 | 17.57 | 458,027 | +0.16(+0.92%) |
May 16, 2024 | 17.41 | 17.45 | 17.29 | 17.41 | 451,658 | -0.02(-0.11%) |
May 15, 2024 | 17.58 | 17.65 | 17.41 | 17.43 | 688,957 | +0.06(+0.35%) |
May 14, 2024 | 17.47 | 17.53 | 17.20 | 17.37 | 1,107,725 | +0.07(+0.40%) |
May 13, 2024 | 17.28 | 17.32 | 17.16 | 17.30 | 870,397 | +0.14(+0.82%) |
May 10, 2024 | 17.13 | 17.20 | 17.09 | 17.16 | 888,734 | +0.00(+0.00%) |
May 09, 2024 | 17.10 | 17.22 | 16.98 | 17.16 | 959,479 | +0.11(+0.65%) |
May 08, 2024 | 17.08 | 17.17 | 16.98 | 17.05 | 917,094 | -0.24(-1.39%) |
May 07, 2024 | 17.10 | 17.82 | 17.09 | 17.29 | 2,069,798 | +0.21(+1.23%) |
May 06, 2024 | 17.13 | 17.17 | 16.94 | 17.08 | 456,685 | +0.08(+0.47%) |
May 03, 2024 | 17.39 | 17.49 | 16.86 | 17.00 | 632,899 | -0.14(-0.82%) |
May 02, 2024 | 17.20 | 17.39 | 17.09 | 17.14 | 1,423,401 | +0.14(+0.82%) |
May 01, 2024 | 16.72 | 17.23 | 16.68 | 17.00 | 1,589,847 | +0.27(+1.61%) |
Apr 30, 2024 | 16.58 | 16.82 | 16.57 | 16.73 | 605,540 | +0.06(+0.36%) |
Apr 29, 2024 | 16.63 | 16.75 | 16.62 | 16.67 | 485,213 | +0.16(+0.97%) |
Apr 26, 2024 | 16.59 | 16.78 | 16.51 | 16.51 | 426,893 | -0.07(-0.42%) |
Apr 25, 2024 | 16.60 | 16.68 | 16.50 | 16.58 | 588,172 | -0.14(-0.84%) |
Apr 24, 2024 | 16.70 | 16.80 | 16.62 | 16.72 | 872,405 | -0.10(-0.59%) |
Apr 23, 2024 | 16.55 | 16.89 | 16.52 | 16.82 | 603,333 | +0.28(+1.69%) |
Apr 22, 2024 | 16.37 | 16.54 | 16.33 | 16.54 | 1,441,555 | +0.17(+1.04%) |
Apr 19, 2024 | 16.22 | 16.61 | 16.19 | 16.37 | 1,415,727 | +0.17(+1.05%) |
Apr 18, 2024 | 16.08 | 16.23 | 15.90 | 16.20 | 684,764 | +0.19(+1.19%) |
Apr 17, 2024 | 16.04 | 16.20 | 15.96 | 16.01 | 607,027 | +0.04(+0.25%) |
Apr 16, 2024 | 16.07 | 16.11 | 15.80 | 15.97 | 679,949 | -0.24(-1.48%) |
Apr 15, 2024 | 16.37 | 16.41 | 16.03 | 16.21 | 1,258,498 | -0.07(-0.43%) |
Apr 12, 2024 | 16.07 | 16.29 | 16.07 | 16.28 | 669,606 | +0.14(+0.87%) |
Apr 11, 2024 | 16.01 | 16.29 | 15.92 | 16.14 | 1,244,987 | +0.21(+1.32%) |
Apr 10, 2024 | 16.49 | 16.49 | 15.85 | 15.93 | 1,405,399 | -0.88(-5.23%) |
Apr 09, 2024 | 16.75 | 16.81 | 16.61 | 16.81 | 603,826 | +0.07(+0.42%) |
Apr 08, 2024 | 16.71 | 16.82 | 16.68 | 16.74 | 683,234 | +0.11(+0.66%) |
Apr 05, 2024 | 16.59 | 16.68 | 16.46 | 16.63 | 368,964 | +0.03(+0.18%) |
Apr 04, 2024 | 16.84 | 16.91 | 16.51 | 16.60 | 542,732 | -0.08(-0.48%) |
Apr 03, 2024 | 16.52 | 16.70 | 16.49 | 16.68 | 628,377 | +0.10(+0.60%) |
Apr 02, 2024 | 16.81 | 16.83 | 16.54 | 16.58 | 982,369 | -0.37(-2.18%) |
Apr 01, 2024 | 17.25 | 17.25 | 16.91 | 16.95 | 594,944 | -0.32(-1.85%) |
Mar 28, 2024 | 17.13 | 17.18 | 17.18 | 17.27 | 917,305 | +0.23(+1.35%) |
Mar 27, 2024 | 16.62 | 17.07 | 16.55 | 17.04 | 991,439 | +0.60(+3.65%) |
Mar 26, 2024 | 16.62 | 16.66 | 16.44 | 16.44 | 471,092 | -0.12(-0.72%) |
Mar 25, 2024 | 16.85 | 16.90 | 16.53 | 16.56 | 678,305 | -0.25(-1.49%) |
Mar 22, 2024 | 17.22 | 17.23 | 16.80 | 16.81 | 1,023,758 | -0.40(-2.32%) |
Mar 21, 2024 | 16.95 | 17.26 | 16.89 | 17.21 | 1,369,340 | +0.35(+2.08%) |
Mar 20, 2024 | 16.53 | 17.00 | 16.48 | 16.86 | 919,946 | +0.21(+1.26%) |
Mar 19, 2024 | 16.55 | 16.75 | 16.50 | 16.65 | 1,041,403 | +0.11(+0.67%) |
Mar 18, 2024 | 16.46 | 16.59 | 16.39 | 16.54 | 770,624 | +0.07(+0.43%) |
Mar 15, 2024 | 16.37 | 16.57 | 16.29 | 16.47 | 1,614,012 | +0.01(+0.06%) |
Mar 14, 2024 | 16.63 | 16.68 | 16.30 | 16.46 | 1,016,884 | -0.28(-1.67%) |
Mar 13, 2024 | 16.83 | 16.96 | 16.70 | 16.74 | 810,263 | -0.14(-0.82%) |
Mar 12, 2024 | 16.94 | 16.97 | 16.76 | 16.88 | 476,768 | -0.09(-0.53%) |
Mar 11, 2024 | 16.92 | 17.01 | 16.82 | 16.97 | 394,545 | +0.02(+0.12%) |
Mar 08, 2024 | 17.10 | 17.20 | 16.84 | 16.95 | 503,957 | +0.05(+0.29%) |
Mar 07, 2024 | 16.94 | 17.01 | 16.84 | 16.90 | 1,006,510 | +0.08(+0.47%) |
Mar 06, 2024 | 16.90 | 16.98 | 16.68 | 16.82 | 464,913 | +0.04(+0.24%) |
Mar 05, 2024 | 16.92 | 17.02 | 16.68 | 16.78 | 584,743 | -0.23(-1.34%) |
Mar 04, 2024 | 16.84 | 17.03 | 16.75 | 17.01 | 575,612 | +0.11(+0.64%) |