Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 17.09 | 17.13 | 16.86 | 17.13 | 12,226 | +0.06(+0.35%) |
May 15, 2024 | 17.09 | 17.11 | 17.01 | 17.07 | 15,226 | +0.06(+0.35%) |
May 14, 2024 | 17.06 | 17.19 | 17.00 | 17.01 | 14,806 | -0.02(-0.12%) |
May 13, 2024 | 16.99 | 17.09 | 16.80 | 17.03 | 25,014 | +0.05(+0.29%) |
May 10, 2024 | 16.99 | 17.05 | 16.92 | 16.98 | 8,553 | -0.01(-0.06%) |
May 09, 2024 | 16.95 | 16.99 | 16.86 | 16.99 | 10,117 | +0.15(+0.89%) |
May 08, 2024 | 16.74 | 16.89 | 16.64 | 16.84 | 12,009 | +0.29(+1.75%) |
May 07, 2024 | 17.10 | 17.10 | 16.55 | 16.55 | 12,252 | -0.10(-0.60%) |
May 06, 2024 | 16.84 | 16.93 | 16.46 | 16.65 | 15,290 | -0.19(-1.13%) |
May 03, 2024 | 16.72 | 16.84 | 16.60 | 16.84 | 15,005 | +0.13(+0.78%) |
May 02, 2024 | 16.61 | 16.72 | 16.58 | 16.71 | 14,957 | +0.10(+0.60%) |
May 01, 2024 | 16.40 | 16.66 | 16.40 | 16.61 | 12,209 | +0.15(+0.91%) |
Apr 30, 2024 | 16.30 | 16.54 | 16.29 | 16.46 | 28,158 | +0.13(+0.80%) |
Apr 29, 2024 | 16.55 | 16.61 | 16.26 | 16.33 | 15,620 | -0.13(-0.79%) |
Apr 26, 2024 | 16.50 | 16.55 | 16.41 | 16.46 | 7,022 | -0.01(-0.06%) |
Apr 25, 2024 | 16.47 | 16.59 | 16.28 | 16.47 | 21,288 | -0.13(-0.78%) |
Apr 24, 2024 | 16.34 | 16.70 | 16.30 | 16.60 | 15,125 | +0.10(+0.61%) |
Apr 23, 2024 | 16.55 | 16.65 | 16.35 | 16.50 | 10,125 | +0.14(+0.86%) |
Apr 22, 2024 | 16.46 | 16.76 | 16.33 | 16.36 | 10,577 | -0.19(-1.15%) |
Apr 19, 2024 | 16.18 | 16.55 | 16.18 | 16.55 | 14,888 | +0.30(+1.85%) |
Apr 18, 2024 | 16.25 | 16.35 | 16.16 | 16.25 | 24,370 | +0.07(+0.43%) |
Apr 17, 2024 | 16.23 | 16.25 | 16.01 | 16.18 | 20,026 | +0.08(+0.50%) |
Apr 16, 2024 | 16.13 | 16.42 | 16.00 | 16.10 | 11,472 | -0.02(-0.12%) |
Apr 15, 2024 | 16.15 | 16.19 | 15.88 | 16.12 | 18,564 | +0.00(+0.00%) |
Apr 12, 2024 | 16.16 | 16.32 | 16.05 | 16.12 | 11,531 | -0.16(-0.98%) |
Apr 11, 2024 | 16.09 | 16.41 | 16.00 | 16.28 | 22,986 | +0.11(+0.68%) |
Apr 10, 2024 | 16.18 | 16.35 | 16.00 | 16.17 | 158,879 | -0.22(-1.34%) |
Apr 09, 2024 | 16.61 | 16.72 | 16.39 | 16.39 | 10,306 | -0.11(-0.67%) |
Apr 08, 2024 | 16.67 | 16.91 | 16.50 | 16.50 | 12,226 | -0.16(-0.96%) |
Apr 05, 2024 | 16.80 | 17.00 | 16.66 | 16.66 | 18,393 | -0.08(-0.48%) |
Apr 04, 2024 | 17.01 | 17.01 | 16.69 | 16.74 | 13,232 | +0.07(+0.42%) |
Apr 03, 2024 | 16.50 | 17.06 | 16.50 | 16.67 | 18,648 | +0.11(+0.66%) |
Apr 02, 2024 | 16.68 | 16.71 | 16.56 | 16.56 | 17,297 | -0.21(-1.24%) |
Apr 01, 2024 | 17.03 | 17.50 | 16.77 | 16.77 | 12,018 | -0.27(-1.60%) |
Mar 28, 2024 | 17.07 | 17.16 | 16.93 | 17.04 | 10,392 | +0.13(+0.76%) |
Mar 27, 2024 | 16.80 | 16.92 | 16.78 | 16.91 | 14,945 | +0.29(+1.76%) |
Mar 26, 2024 | 16.98 | 16.98 | 16.52 | 16.62 | 17,039 | -0.30(-1.75%) |
Mar 25, 2024 | 16.83 | 17.04 | 16.69 | 16.92 | 9,419 | +0.26(+1.54%) |
Mar 22, 2024 | 16.95 | 17.00 | 16.66 | 16.66 | 10,959 | -0.43(-2.49%) |
Mar 21, 2024 | 16.69 | 17.09 | 16.69 | 17.09 | 25,856 | +0.27(+1.59%) |
Mar 20, 2024 | 16.31 | 16.96 | 16.25 | 16.82 | 31,052 | +0.47(+2.91%) |
Mar 19, 2024 | 16.33 | 16.45 | 16.31 | 16.34 | 9,885 | +0.01(+0.06%) |
Mar 18, 2024 | 16.50 | 16.50 | 16.33 | 16.33 | 11,426 | -0.23(-1.37%) |
Mar 15, 2024 | 16.30 | 16.64 | 16.30 | 16.56 | 39,023 | +0.10(+0.60%) |
Mar 14, 2024 | 16.40 | 16.57 | 16.23 | 16.46 | 27,279 | -0.09(-0.54%) |
Mar 13, 2024 | 16.60 | 16.71 | 16.55 | 16.55 | 14,498 | +0.06(+0.36%) |
Mar 12, 2024 | 16.21 | 16.75 | 16.21 | 16.49 | 12,318 | -0.26(-1.54%) |
Mar 11, 2024 | 16.89 | 17.00 | 16.75 | 16.75 | 9,890 | -0.14(-0.82%) |
Mar 08, 2024 | 16.49 | 16.91 | 16.43 | 16.89 | 29,521 | +0.47(+2.89%) |
Mar 07, 2024 | 16.38 | 16.57 | 16.18 | 16.41 | 11,920 | +0.04(+0.24%) |
Mar 06, 2024 | 16.22 | 16.38 | 15.94 | 16.37 | 14,421 | +0.21(+1.29%) |
Mar 05, 2024 | 15.83 | 16.29 | 15.83 | 16.17 | 15,172 | +0.46(+2.90%) |
Mar 04, 2024 | 17.13 | 17.27 | 15.55 | 15.71 | 49,195 | -1.06(-6.31%) |