Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.17 | 16.39 | 16.05 | 16.24 | 1,698,165 | +0.08(+0.50%) |
May 23, 2024 | 16.41 | 16.49 | 15.90 | 16.16 | 2,463,290 | -0.24(-1.46%) |
May 22, 2024 | 16.86 | 17.06 | 16.34 | 16.40 | 2,441,609 | -0.61(-3.59%) |
May 21, 2024 | 17.28 | 17.48 | 16.86 | 17.01 | 5,427,833 | -0.35(-2.02%) |
May 20, 2024 | 17.45 | 17.55 | 17.27 | 17.36 | 1,293,058 | -0.15(-0.86%) |
May 17, 2024 | 17.04 | 17.61 | 16.91 | 17.51 | 1,920,630 | +0.50(+2.94%) |
May 16, 2024 | 17.22 | 17.37 | 16.95 | 17.01 | 1,984,869 | -0.19(-1.10%) |
May 15, 2024 | 17.14 | 17.43 | 16.93 | 17.20 | 3,037,233 | +0.25(+1.47%) |
May 14, 2024 | 16.99 | 17.06 | 16.84 | 16.95 | 863,220 | +0.18(+1.07%) |
May 13, 2024 | 16.73 | 17.09 | 16.73 | 16.77 | 1,078,167 | +0.06(+0.36%) |
May 10, 2024 | 16.76 | 16.94 | 16.66 | 16.71 | 757,215 | -0.05(-0.30%) |
May 09, 2024 | 16.51 | 16.80 | 16.38 | 16.76 | 1,064,276 | +0.29(+1.76%) |
May 08, 2024 | 17.05 | 17.05 | 16.39 | 16.47 | 1,370,067 | -0.44(-2.60%) |
May 07, 2024 | 17.18 | 17.27 | 16.87 | 16.91 | 1,547,372 | -0.27(-1.57%) |
May 06, 2024 | 16.80 | 17.44 | 16.80 | 17.18 | 2,304,328 | +0.44(+2.63%) |
May 03, 2024 | 16.84 | 17.03 | 16.48 | 16.74 | 1,875,633 | +0.10(+0.60%) |
May 02, 2024 | 16.14 | 16.89 | 15.93 | 16.64 | 2,925,527 | +0.37(+2.27%) |
May 01, 2024 | 15.88 | 16.35 | 15.85 | 16.27 | 3,096,615 | +0.38(+2.36%) |
Apr 30, 2024 | 16.25 | 16.30 | 15.81 | 15.89 | 2,093,695 | -0.39(-2.36%) |
Apr 29, 2024 | 16.46 | 16.68 | 16.28 | 16.28 | 1,587,226 | -0.07(-0.43%) |
Apr 26, 2024 | 16.15 | 16.63 | 16.12 | 16.35 | 1,935,672 | +0.20(+1.24%) |
Apr 25, 2024 | 16.16 | 16.25 | 15.96 | 16.15 | 1,887,477 | -0.10(-0.62%) |
Apr 24, 2024 | 16.59 | 16.59 | 15.98 | 16.25 | 2,127,370 | -0.45(-2.69%) |
Apr 23, 2024 | 16.45 | 17.01 | 16.43 | 16.70 | 1,925,394 | +0.25(+1.52%) |
Apr 22, 2024 | 16.86 | 16.89 | 16.16 | 16.45 | 2,144,155 | -0.31(-1.85%) |
Apr 19, 2024 | 16.51 | 16.77 | 16.31 | 16.76 | 1,835,813 | +0.15(+0.90%) |
Apr 18, 2024 | 16.27 | 16.66 | 16.21 | 16.61 | 1,264,167 | +0.36(+2.22%) |
Apr 17, 2024 | 16.45 | 16.69 | 16.13 | 16.25 | 1,907,630 | -0.08(-0.49%) |
Apr 16, 2024 | 16.63 | 16.77 | 16.30 | 16.33 | 2,208,001 | -0.45(-2.68%) |
Apr 15, 2024 | 16.76 | 16.89 | 16.54 | 16.78 | 1,063,883 | +0.12(+0.72%) |
Apr 12, 2024 | 17.17 | 17.27 | 16.59 | 16.66 | 1,269,435 | -0.56(-3.25%) |
Apr 11, 2024 | 17.12 | 17.33 | 16.97 | 17.22 | 1,188,306 | +0.13(+0.76%) |
Apr 10, 2024 | 17.00 | 17.11 | 16.70 | 17.09 | 1,570,456 | -0.30(-1.73%) |
Apr 09, 2024 | 17.19 | 17.41 | 17.19 | 17.39 | 1,363,198 | +0.33(+1.93%) |
Apr 08, 2024 | 17.08 | 17.22 | 16.91 | 17.06 | 943,647 | +0.11(+0.65%) |
Apr 05, 2024 | 16.66 | 16.95 | 16.36 | 16.95 | 1,360,316 | +0.25(+1.50%) |
Apr 04, 2024 | 17.04 | 17.19 | 16.64 | 16.70 | 728,590 | -0.17(-1.01%) |
Apr 03, 2024 | 16.67 | 16.98 | 16.58 | 16.87 | 1,106,770 | +0.20(+1.20%) |
Apr 02, 2024 | 16.64 | 16.67 | 16.15 | 16.67 | 1,765,126 | +0.07(+0.42%) |
Apr 01, 2024 | 16.72 | 16.88 | 16.47 | 16.60 | 1,178,614 | -0.32(-1.89%) |
Mar 28, 2024 | 17.01 | 16.96 | 16.88 | 16.92 | 795,589 | -0.01(-0.06%) |
Mar 27, 2024 | 16.75 | 17.05 | 16.57 | 16.93 | 1,183,396 | +0.31(+1.87%) |
Mar 26, 2024 | 16.85 | 16.88 | 16.58 | 16.62 | 1,393,826 | -0.11(-0.66%) |
Mar 25, 2024 | 16.75 | 16.96 | 16.70 | 16.73 | 1,421,227 | +0.02(+0.12%) |
Mar 22, 2024 | 17.25 | 17.29 | 16.70 | 16.71 | 1,163,278 | -0.42(-2.45%) |
Mar 21, 2024 | 17.41 | 17.45 | 16.86 | 17.13 | 1,950,626 | -0.10(-0.58%) |
Mar 20, 2024 | 16.85 | 17.24 | 16.81 | 17.23 | 1,063,655 | +0.44(+2.62%) |
Mar 19, 2024 | 16.81 | 16.92 | 16.65 | 16.79 | 1,276,316 | -0.03(-0.18%) |
Mar 18, 2024 | 16.65 | 16.88 | 16.43 | 16.82 | 1,829,141 | +0.04(+0.24%) |
Mar 15, 2024 | 16.78 | 17.08 | 16.68 | 16.78 | 1,750,754 | +0.04(+0.24%) |
Mar 14, 2024 | 17.10 | 17.24 | 16.68 | 16.74 | 1,839,632 | -0.45(-2.62%) |
Mar 13, 2024 | 17.48 | 17.54 | 17.15 | 17.19 | 1,461,970 | -0.29(-1.66%) |
Mar 12, 2024 | 17.61 | 17.66 | 17.39 | 17.48 | 767,909 | -0.09(-0.51%) |
Mar 11, 2024 | 17.51 | 17.91 | 17.47 | 17.57 | 1,295,108 | +0.21(+1.21%) |
Mar 08, 2024 | 17.08 | 17.54 | 17.07 | 17.36 | 1,537,813 | +0.41(+2.42%) |
Mar 07, 2024 | 17.15 | 17.27 | 16.86 | 16.95 | 1,616,465 | -0.04(-0.24%) |
Mar 06, 2024 | 17.32 | 17.32 | 16.97 | 16.99 | 2,347,439 | -0.08(-0.47%) |
Mar 05, 2024 | 17.00 | 17.34 | 16.85 | 17.07 | 1,717,366 | -0.06(-0.35%) |
Mar 04, 2024 | 17.18 | 17.33 | 16.93 | 17.13 | 1,746,424 | -0.26(-1.50%) |