Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.77 | 17.00 | 16.70 | 16.87 | 41,348 | +0.12(+0.72%) |
May 23, 2024 | 16.98 | 16.98 | 16.63 | 16.75 | 89,843 | -0.12(-0.71%) |
May 22, 2024 | 17.10 | 17.15 | 16.87 | 16.87 | 72,300 | -0.20(-1.17%) |
May 21, 2024 | 17.20 | 17.29 | 17.01 | 17.07 | 43,360 | -0.04(-0.23%) |
May 20, 2024 | 17.15 | 17.24 | 17.06 | 17.11 | 21,110 | +0.04(+0.24%) |
May 17, 2024 | 17.26 | 17.26 | 17.00 | 17.07 | 72,995 | -0.19(-1.10%) |
May 16, 2024 | 17.31 | 17.44 | 17.15 | 17.26 | 44,088 | -0.40(-2.27%) |
May 15, 2024 | 17.50 | 17.66 | 17.50 | 17.66 | 40,208 | +0.34(+1.96%) |
May 14, 2024 | 17.42 | 17.43 | 17.27 | 17.32 | 30,541 | -0.13(-0.74%) |
May 13, 2024 | 17.34 | 17.48 | 17.27 | 17.45 | 22,829 | +0.14(+0.81%) |
May 10, 2024 | 17.26 | 17.31 | 17.12 | 17.31 | 16,240 | +0.14(+0.82%) |
May 09, 2024 | 17.21 | 17.30 | 17.13 | 17.17 | 28,720 | +0.00(+0.00%) |
May 08, 2024 | 17.43 | 17.51 | 17.14 | 17.17 | 36,122 | -0.29(-1.66%) |
May 07, 2024 | 17.64 | 17.64 | 17.40 | 17.46 | 38,853 | -0.04(-0.21%) |
May 06, 2024 | 17.49 | 17.61 | 17.39 | 17.50 | 26,878 | +0.05(+0.27%) |
May 03, 2024 | 17.45 | 17.45 | 17.29 | 17.45 | 25,535 | +0.20(+1.16%) |
May 02, 2024 | 17.06 | 17.29 | 17.06 | 17.25 | 33,155 | +0.07(+0.41%) |
May 01, 2024 | 17.00 | 17.25 | 16.87 | 17.18 | 50,577 | +0.27(+1.60%) |
Apr 30, 2024 | 17.20 | 17.20 | 16.82 | 16.91 | 22,585 | -0.38(-2.20%) |
Apr 29, 2024 | 17.17 | 17.29 | 17.11 | 17.29 | 12,540 | +0.20(+1.17%) |
Apr 26, 2024 | 17.26 | 17.37 | 17.09 | 17.09 | 24,575 | +0.05(+0.29%) |
Apr 25, 2024 | 17.13 | 17.16 | 16.91 | 17.04 | 38,811 | -0.30(-1.73%) |
Apr 24, 2024 | 17.26 | 17.39 | 17.09 | 17.34 | 21,412 | +0.06(+0.35%) |
Apr 23, 2024 | 17.06 | 17.36 | 16.98 | 17.28 | 71,119 | +0.27(+1.59%) |
Apr 22, 2024 | 17.03 | 17.03 | 16.82 | 17.01 | 125,680 | +0.03(+0.18%) |
Apr 19, 2024 | 16.95 | 17.00 | 16.79 | 16.98 | 32,648 | +0.13(+0.77%) |
Apr 18, 2024 | 16.93 | 16.96 | 16.80 | 16.85 | 31,129 | -0.11(-0.65%) |
Apr 17, 2024 | 16.95 | 17.12 | 16.76 | 16.96 | 71,841 | +0.20(+1.19%) |
Apr 16, 2024 | 16.74 | 16.99 | 16.62 | 16.76 | 48,460 | -0.02(-0.12%) |
Apr 15, 2024 | 17.25 | 17.25 | 16.64 | 16.78 | 72,903 | -0.41(-2.39%) |
Apr 12, 2024 | 17.14 | 17.28 | 17.12 | 17.19 | 27,824 | +0.06(+0.37%) |
Apr 11, 2024 | 17.50 | 17.50 | 17.00 | 17.13 | 47,514 | -0.20(-1.18%) |
Apr 10, 2024 | 17.70 | 17.85 | 17.14 | 17.33 | 53,998 | -0.68(-3.75%) |
Apr 09, 2024 | 18.05 | 18.11 | 17.94 | 18.00 | 29,228 | -0.02(-0.08%) |
Apr 08, 2024 | 17.84 | 18.02 | 17.84 | 18.02 | 32,898 | +0.15(+0.83%) |
Apr 05, 2024 | 17.74 | 17.95 | 17.71 | 17.87 | 37,135 | +0.10(+0.57%) |
Apr 04, 2024 | 17.85 | 17.95 | 17.75 | 17.77 | 42,255 | +0.00(+0.00%) |
Apr 03, 2024 | 17.85 | 17.94 | 17.75 | 17.77 | 52,352 | -0.13(-0.73%) |
Apr 02, 2024 | 18.09 | 18.11 | 17.85 | 17.90 | 29,519 | -0.34(-1.86%) |
Apr 01, 2024 | 18.27 | 18.31 | 18.05 | 18.24 | 54,148 | -0.04(-0.22%) |
Mar 28, 2024 | 18.46 | 18.53 | 18.06 | 18.28 | 70,128 | -0.12(-0.65%) |
Mar 27, 2024 | 18.47 | 18.47 | 18.23 | 18.40 | 41,931 | +0.01(+0.05%) |
Mar 26, 2024 | 18.29 | 18.40 | 18.20 | 18.39 | 46,655 | +0.12(+0.66%) |
Mar 25, 2024 | 18.44 | 18.46 | 18.25 | 18.27 | 28,611 | -0.18(-0.98%) |
Mar 22, 2024 | 18.48 | 18.51 | 18.36 | 18.45 | 31,925 | +0.10(+0.54%) |
Mar 21, 2024 | 18.27 | 18.46 | 18.25 | 18.35 | 48,031 | +0.17(+0.94%) |
Mar 20, 2024 | 18.15 | 18.21 | 18.04 | 18.18 | 34,277 | +0.11(+0.61%) |
Mar 19, 2024 | 17.81 | 18.13 | 17.81 | 18.07 | 44,242 | +0.22(+1.23%) |
Mar 18, 2024 | 17.80 | 17.89 | 17.74 | 17.85 | 26,866 | +0.06(+0.34%) |
Mar 15, 2024 | 17.90 | 17.91 | 17.76 | 17.79 | 19,234 | -0.10(-0.56%) |
Mar 14, 2024 | 18.16 | 18.16 | 17.85 | 17.89 | 23,156 | -0.29(-1.60%) |
Mar 13, 2024 | 18.17 | 18.36 | 18.11 | 18.18 | 48,179 | +0.00(+0.03%) |
Mar 12, 2024 | 18.19 | 18.21 | 17.99 | 18.18 | 52,807 | -0.03(-0.19%) |
Mar 11, 2024 | 18.22 | 18.22 | 18.05 | 18.21 | 27,471 | +0.05(+0.28%) |
Mar 08, 2024 | 18.28 | 18.28 | 18.08 | 18.16 | 42,077 | -0.05(-0.27%) |
Mar 07, 2024 | 18.28 | 18.33 | 18.15 | 18.21 | 36,126 | +0.05(+0.28%) |
Mar 06, 2024 | 18.21 | 18.30 | 18.07 | 18.16 | 34,821 | +0.03(+0.17%) |
Mar 05, 2024 | 18.08 | 18.13 | 17.91 | 18.13 | 58,992 | +0.08(+0.44%) |
Mar 04, 2024 | 18.04 | 18.18 | 18.01 | 18.05 | 38,690 | -0.02(-0.11%) |