Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.93 | 16.98 | 16.77 | 16.96 | 439,673 | +0.03(+0.18%) |
May 16, 2024 | 17.62 | 17.72 | 16.92 | 16.93 | 608,356 | -0.69(-3.92%) |
May 15, 2024 | 17.77 | 17.83 | 17.45 | 17.62 | 555,660 | -0.07(-0.40%) |
May 14, 2024 | 17.77 | 18.05 | 17.55 | 17.69 | 772,373 | +0.15(+0.86%) |
May 13, 2024 | 16.68 | 17.76 | 16.68 | 17.54 | 1,103,107 | +0.91(+5.47%) |
May 10, 2024 | 16.61 | 16.64 | 16.46 | 16.63 | 479,133 | +0.03(+0.18%) |
May 09, 2024 | 16.60 | 16.77 | 16.38 | 16.60 | 397,137 | +0.00(+0.00%) |
May 08, 2024 | 16.55 | 16.89 | 16.48 | 16.60 | 526,970 | -0.10(-0.60%) |
May 07, 2024 | 17.00 | 17.17 | 16.70 | 16.70 | 536,628 | -0.35(-2.05%) |
May 06, 2024 | 16.76 | 17.08 | 16.52 | 17.05 | 612,665 | +0.34(+2.03%) |
May 03, 2024 | 16.44 | 16.80 | 16.44 | 16.71 | 584,168 | +0.33(+2.01%) |
May 02, 2024 | 16.36 | 16.51 | 16.19 | 16.38 | 800,458 | +0.19(+1.17%) |
May 01, 2024 | 16.01 | 16.35 | 15.90 | 16.19 | 1,386,341 | +0.18(+1.12%) |
Apr 30, 2024 | 16.90 | 16.92 | 15.96 | 16.01 | 2,064,343 | -1.07(-6.26%) |
Apr 29, 2024 | 17.27 | 17.31 | 16.84 | 17.08 | 977,223 | -0.07(-0.41%) |
Apr 26, 2024 | 17.43 | 17.52 | 16.88 | 17.15 | 1,724,835 | -0.31(-1.78%) |
Apr 25, 2024 | 16.94 | 17.53 | 16.00 | 17.46 | 2,639,659 | -0.20(-1.13%) |
Apr 24, 2024 | 17.44 | 17.82 | 17.31 | 17.66 | 2,002,124 | +0.22(+1.26%) |
Apr 23, 2024 | 17.12 | 17.46 | 17.04 | 17.44 | 915,339 | +0.29(+1.69%) |
Apr 22, 2024 | 17.17 | 17.21 | 16.91 | 17.15 | 663,795 | +0.02(+0.12%) |
Apr 19, 2024 | 17.01 | 17.23 | 16.90 | 17.13 | 795,764 | +0.02(+0.12%) |
Apr 18, 2024 | 17.19 | 17.43 | 16.97 | 17.11 | 732,515 | +0.04(+0.23%) |
Apr 17, 2024 | 17.00 | 17.24 | 16.90 | 17.07 | 864,848 | +0.20(+1.19%) |
Apr 16, 2024 | 16.32 | 17.00 | 16.16 | 16.87 | 998,875 | +0.54(+3.31%) |
Apr 15, 2024 | 16.48 | 16.70 | 16.04 | 16.33 | 1,043,330 | -0.10(-0.61%) |
Apr 12, 2024 | 16.57 | 16.63 | 16.04 | 16.43 | 1,675,644 | -0.29(-1.73%) |
Apr 11, 2024 | 16.75 | 16.87 | 16.57 | 16.72 | 601,244 | -0.02(-0.12%) |
Apr 10, 2024 | 16.41 | 16.82 | 16.34 | 16.74 | 678,760 | +0.13(+0.78%) |
Apr 09, 2024 | 16.25 | 16.84 | 16.20 | 16.61 | 783,336 | +0.40(+2.47%) |
Apr 08, 2024 | 16.20 | 16.30 | 16.02 | 16.21 | 553,446 | +0.06(+0.37%) |
Apr 05, 2024 | 16.10 | 16.23 | 15.89 | 16.15 | 1,003,245 | +0.09(+0.56%) |
Apr 04, 2024 | 16.03 | 16.29 | 15.98 | 16.06 | 719,521 | +0.12(+0.75%) |
Apr 03, 2024 | 15.88 | 15.94 | 15.76 | 15.94 | 535,527 | -0.05(-0.31%) |
Apr 02, 2024 | 15.75 | 16.17 | 15.66 | 15.99 | 478,757 | +0.15(+0.95%) |