Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 139 | -0.02(-0.15%) |
May 30, 2024 | 15.20 | 15.20 | 15.04 | 15.04 | 1,901 | -0.26(-1.69%) |
May 29, 2024 | 15.29 | 15.31 | 15.28 | 15.30 | 1,286 | -0.16(-1.04%) |
May 28, 2024 | 15.48 | 15.48 | 15.42 | 15.46 | 2,620 | -0.06(-0.42%) |
May 24, 2024 | 15.49 | 15.55 | 15.46 | 15.52 | 2,205 | +0.06(+0.41%) |
May 23, 2024 | 15.82 | 15.82 | 15.43 | 15.46 | 1,237 | -0.20(-1.27%) |
May 22, 2024 | 15.65 | 15.71 | 15.64 | 15.66 | 1,920 | +0.03(+0.22%) |
May 21, 2024 | 15.62 | 15.62 | 15.58 | 15.62 | 7,010 | -0.05(-0.34%) |
May 20, 2024 | 15.67 | 15.71 | 15.64 | 15.68 | 3,447 | +0.09(+0.58%) |
May 17, 2024 | 15.64 | 15.64 | 15.57 | 15.59 | 3,235 | -0.03(-0.19%) |
May 16, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 142 | -0.06(-0.41%) |
May 15, 2024 | 15.64 | 15.68 | 15.63 | 15.68 | 5,562 | +0.32(+2.09%) |
May 14, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 1,449 | +0.05(+0.32%) |
May 13, 2024 | 15.30 | 15.31 | 15.30 | 15.31 | 565 | -0.00(-0.01%) |
May 10, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 174 | -0.05(-0.33%) |
May 09, 2024 | 15.41 | 15.41 | 15.36 | 15.36 | 866 | +0.02(+0.13%) |
May 08, 2024 | 15.29 | 15.36 | 15.24 | 15.34 | 1,410 | -0.15(-0.95%) |
May 07, 2024 | 15.47 | 15.49 | 15.47 | 15.49 | 911 | +0.00(+0.03%) |
May 06, 2024 | 15.37 | 15.49 | 15.37 | 15.49 | 1,838 | +0.21(+1.40%) |
May 03, 2024 | 15.30 | 15.31 | 15.23 | 15.27 | 2,066 | +0.16(+1.08%) |
May 02, 2024 | 15.12 | 15.12 | 15.11 | 15.11 | 4,639 | +0.27(+1.85%) |
May 01, 2024 | 15.25 | 15.25 | 14.83 | 14.83 | 353 | -0.14(-0.92%) |
Apr 30, 2024 | 15.17 | 15.17 | 14.97 | 14.97 | 1,398 | -0.29(-1.92%) |
Apr 29, 2024 | 15.27 | 15.27 | 15.19 | 15.26 | 3,782 | +0.03(+0.17%) |
Apr 26, 2024 | 15.17 | 15.25 | 15.17 | 15.24 | 3,593 | +0.24(+1.59%) |
Apr 25, 2024 | 15.02 | 15.03 | 15.00 | 15.00 | 1,005 | -0.21(-1.37%) |
Apr 24, 2024 | 15.19 | 15.21 | 15.16 | 15.21 | 1,930 | -0.05(-0.34%) |
Apr 23, 2024 | 15.00 | 15.29 | 15.00 | 15.26 | 2,383 | +0.35(+2.37%) |
Apr 22, 2024 | 14.84 | 14.97 | 14.84 | 14.91 | 1,011 | +0.18(+1.24%) |
Apr 19, 2024 | 14.69 | 14.72 | 14.69 | 14.72 | 4,012 | -0.32(-2.13%) |
Apr 18, 2024 | 15.05 | 15.20 | 15.03 | 15.05 | 4,097 | -0.10(-0.69%) |
Apr 17, 2024 | 15.38 | 15.38 | 15.13 | 15.15 | 8,911 | -0.20(-1.31%) |
Apr 16, 2024 | 15.36 | 15.37 | 15.35 | 15.35 | 3,444 | +0.03(+0.19%) |
Apr 15, 2024 | 15.35 | 15.35 | 15.30 | 15.32 | 851 | -0.30(-1.89%) |
Apr 12, 2024 | 15.80 | 15.80 | 15.58 | 15.62 | 1,511 | -0.38(-2.39%) |
Apr 11, 2024 | 15.90 | 16.02 | 15.84 | 16.00 | 3,474 | +0.16(+1.03%) |
Apr 10, 2024 | 15.74 | 15.84 | 15.74 | 15.84 | 2,590 | -0.22(-1.35%) |
Apr 09, 2024 | 15.97 | 16.05 | 15.97 | 16.05 | 935 | +0.07(+0.47%) |
Apr 08, 2024 | 15.99 | 15.99 | 15.98 | 15.98 | 538 | +0.00(+0.00%) |
Apr 05, 2024 | 15.97 | 15.98 | 15.97 | 15.98 | 1,567 | +0.21(+1.30%) |
Apr 04, 2024 | 16.14 | 16.14 | 15.77 | 15.77 | 532 | -0.25(-1.54%) |
Apr 03, 2024 | 15.93 | 16.04 | 15.93 | 16.02 | 1,674 | +0.00(+0.00%) |
Apr 02, 2024 | 16.03 | 16.03 | 15.96 | 16.02 | 881 | -0.23(-1.42%) |
Apr 01, 2024 | 16.24 | 16.25 | 16.23 | 16.25 | 1,229 | -0.07(-0.44%) |
Mar 28, 2024 | 16.31 | 16.34 | 16.31 | 16.32 | 1,930 | +0.02(+0.12%) |
Mar 27, 2024 | 16.23 | 16.30 | 16.23 | 16.30 | 3,026 | +0.03(+0.17%) |
Mar 26, 2024 | 16.35 | 16.35 | 16.27 | 16.27 | 2,724 | -0.00(-0.00%) |
Mar 25, 2024 | 16.30 | 16.30 | 16.27 | 16.27 | 2,126 | -0.05(-0.33%) |
Mar 22, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 4,387 | -0.02(-0.13%) |
Mar 21, 2024 | 16.45 | 16.48 | 16.35 | 16.35 | 3,775 | +0.13(+0.79%) |
Mar 20, 2024 | 16.20 | 16.22 | 16.18 | 16.22 | 3,325 | +0.22(+1.36%) |
Mar 19, 2024 | 15.98 | 16.02 | 15.97 | 16.00 | 4,386 | +0.06(+0.38%) |
Mar 18, 2024 | 16.00 | 16.02 | 15.94 | 15.94 | 3,975 | +0.07(+0.47%) |
Mar 15, 2024 | 15.92 | 15.92 | 15.87 | 15.87 | 710 | -0.17(-1.07%) |
Mar 14, 2024 | 16.02 | 16.04 | 15.98 | 16.04 | 1,819 | -0.18(-1.09%) |
Mar 13, 2024 | 16.23 | 16.23 | 16.22 | 16.22 | 1,701 | -0.04(-0.25%) |
Mar 12, 2024 | 16.12 | 16.26 | 16.12 | 16.26 | 3,137 | +0.21(+1.28%) |
Mar 11, 2024 | 16.05 | 16.09 | 16.04 | 16.05 | 1,457 | -0.19(-1.16%) |
Mar 08, 2024 | 16.30 | 16.30 | 16.24 | 16.24 | 5,571 | -0.10(-0.61%) |
Mar 07, 2024 | 16.34 | 16.36 | 16.33 | 16.34 | 7,188 | +0.16(+0.99%) |
Mar 06, 2024 | 16.18 | 16.19 | 16.18 | 16.18 | 4,257 | +0.16(+1.02%) |
Mar 05, 2024 | 15.91 | 16.02 | 15.91 | 16.02 | 2,133 | -0.31(-1.91%) |
Mar 04, 2024 | 16.40 | 16.40 | 16.33 | 16.33 | 840 | -0.06(-0.35%) |