Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.52 | 17.24 | 16.52 | 16.90 | 35,723 | +0.17(+1.02%) |
May 23, 2024 | 17.58 | 17.58 | 16.73 | 16.73 | 41,377 | -0.02(-0.12%) |
May 22, 2024 | 16.25 | 16.81 | 16.25 | 16.75 | 21,072 | -0.47(-2.73%) |
May 21, 2024 | 17.18 | 17.31 | 17.15 | 17.22 | 23,997 | -0.62(-3.48%) |
May 20, 2024 | 18.28 | 18.28 | 17.78 | 17.84 | 32,880 | +0.43(+2.47%) |
May 17, 2024 | 17.80 | 17.80 | 17.28 | 17.41 | 26,997 | -0.34(-1.92%) |
May 16, 2024 | 18.20 | 18.20 | 17.75 | 17.75 | 41,282 | +0.16(+0.88%) |
May 15, 2024 | 17.46 | 17.84 | 17.40 | 17.59 | 29,291 | +0.44(+2.59%) |
May 14, 2024 | 18.05 | 18.05 | 17.15 | 17.15 | 42,768 | +0.17(+1.00%) |
May 13, 2024 | 17.08 | 17.08 | 16.93 | 16.98 | 49,298 | +0.13(+0.77%) |
May 10, 2024 | 16.35 | 17.38 | 16.35 | 16.85 | 29,699 | +0.01(+0.06%) |
May 09, 2024 | 16.85 | 17.06 | 16.57 | 16.84 | 36,404 | +0.27(+1.63%) |
May 08, 2024 | 17.00 | 17.00 | 16.55 | 16.57 | 35,994 | -0.56(-3.27%) |
May 07, 2024 | 17.67 | 17.67 | 17.13 | 17.13 | 74,591 | -0.39(-2.23%) |
May 06, 2024 | 17.47 | 17.54 | 17.47 | 17.52 | 42,533 | +0.13(+0.75%) |
May 03, 2024 | 17.49 | 17.61 | 17.22 | 17.39 | 32,084 | +0.30(+1.76%) |
May 02, 2024 | 17.09 | 17.69 | 17.00 | 17.09 | 48,788 | +0.38(+2.27%) |
May 01, 2024 | 16.79 | 16.87 | 16.46 | 16.71 | 21,950 | -0.21(-1.24%) |
Apr 30, 2024 | 17.13 | 17.14 | 16.58 | 16.92 | 40,365 | +0.06(+0.36%) |
Apr 29, 2024 | 16.66 | 17.25 | 16.40 | 16.86 | 57,064 | +0.26(+1.57%) |
Apr 26, 2024 | 16.65 | 17.29 | 16.60 | 16.60 | 78,817 | -0.02(-0.12%) |
Apr 25, 2024 | 16.50 | 16.65 | 16.45 | 16.62 | 54,201 | -0.47(-2.75%) |
Apr 24, 2024 | 16.86 | 17.70 | 16.86 | 17.09 | 30,162 | +0.04(+0.23%) |
Apr 23, 2024 | 16.60 | 17.40 | 16.60 | 17.05 | 46,617 | +0.11(+0.65%) |
Apr 22, 2024 | 16.78 | 16.94 | 16.72 | 16.94 | 51,787 | +0.51(+3.10%) |
Apr 19, 2024 | 16.86 | 16.91 | 16.37 | 16.43 | 33,623 | -0.08(-0.47%) |
Apr 18, 2024 | 16.50 | 16.61 | 16.36 | 16.51 | 33,860 | -0.18(-1.10%) |
Apr 17, 2024 | 16.35 | 17.36 | 16.35 | 16.69 | 53,508 | -0.30(-1.77%) |
Apr 16, 2024 | 16.98 | 17.09 | 16.68 | 16.99 | 49,775 | +0.46(+2.78%) |
Apr 15, 2024 | 16.82 | 16.97 | 16.43 | 16.53 | 31,167 | -0.23(-1.37%) |
Apr 12, 2024 | 16.63 | 17.45 | 16.42 | 16.76 | 32,218 | +0.06(+0.36%) |
Apr 11, 2024 | 17.13 | 17.13 | 16.19 | 16.70 | 32,973 | -0.13(-0.77%) |
Apr 10, 2024 | 16.70 | 17.72 | 16.70 | 16.83 | 41,072 | -0.53(-3.05%) |
Apr 09, 2024 | 17.01 | 17.52 | 17.01 | 17.36 | 38,564 | -17.91(-50.78%) |
Apr 08, 2024 | 34.01 | 36.58 | 34.01 | 35.27 | 52,332 | +0.24(+0.69%) |
Apr 05, 2024 | 37.03 | 37.03 | 33.12 | 35.03 | 24,280 | -0.11(-0.31%) |
Apr 04, 2024 | 34.01 | 35.82 | 34.01 | 35.14 | 9,813 | +0.20(+0.57%) |
Apr 03, 2024 | 36.04 | 36.04 | 32.70 | 34.94 | 183,714 | -0.91(-2.55%) |
Apr 02, 2024 | 33.60 | 38.23 | 33.60 | 35.85 | 10,069 | +0.25(+0.72%) |
Apr 01, 2024 | 30.01 | 36.76 | 30.01 | 35.60 | 13,408 | -1.17(-3.20%) |
Mar 28, 2024 | 37.45 | 37.52 | 34.30 | 36.77 | 16,702 | -0.58(-1.55%) |
Mar 27, 2024 | 36.73 | 38.09 | 36.73 | 37.35 | 29,362 | +0.45(+1.23%) |
Mar 26, 2024 | 37.03 | 37.03 | 36.82 | 36.90 | 16,450 | +0.43(+1.18%) |
Mar 25, 2024 | 36.87 | 37.39 | 36.45 | 36.47 | 11,772 | -0.56(-1.51%) |
Mar 22, 2024 | 38.27 | 38.27 | 37.03 | 37.03 | 11,630 | -0.72(-1.90%) |
Mar 21, 2024 | 38.11 | 38.36 | 37.62 | 37.75 | 10,992 | -0.17(-0.46%) |
Mar 20, 2024 | 37.79 | 38.25 | 37.70 | 37.92 | 6,811 | +0.29(+0.77%) |
Mar 19, 2024 | 38.45 | 38.45 | 37.42 | 37.63 | 17,349 | -1.14(-2.94%) |
Mar 18, 2024 | 40.00 | 40.00 | 38.53 | 38.77 | 17,058 | +0.50(+1.31%) |
Mar 15, 2024 | 38.34 | 38.34 | 38.06 | 38.27 | 11,460 | -0.01(-0.03%) |
Mar 14, 2024 | 38.95 | 39.50 | 38.27 | 38.28 | 14,357 | -0.21(-0.55%) |
Mar 13, 2024 | 38.34 | 38.49 | 38.34 | 38.49 | 9,873 | -0.35(-0.90%) |
Mar 12, 2024 | 38.74 | 38.90 | 38.56 | 38.84 | 12,935 | +0.11(+0.28%) |
Mar 11, 2024 | 38.82 | 38.82 | 38.51 | 38.73 | 18,967 | -0.10(-0.26%) |
Mar 08, 2024 | 38.74 | 39.25 | 38.74 | 38.83 | 12,641 | -0.52(-1.32%) |
Mar 07, 2024 | 38.93 | 39.80 | 38.93 | 39.35 | 9,173 | -0.06(-0.16%) |
Mar 06, 2024 | 40.10 | 40.10 | 39.23 | 39.41 | 17,483 | -0.26(-0.64%) |
Mar 05, 2024 | 39.12 | 39.72 | 39.12 | 39.67 | 11,599 | +0.04(+0.10%) |
Mar 04, 2024 | 41.19 | 41.19 | 39.49 | 39.63 | 11,538 | +0.00(+0.00%) |