Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.31 | 16.48 | 16.31 | 16.43 | 591,656 | +0.13(+0.80%) |
May 15, 2024 | 16.65 | 16.68 | 16.29 | 16.30 | 919,344 | -0.31(-1.87%) |
May 14, 2024 | 16.54 | 16.82 | 16.52 | 16.61 | 927,289 | +0.02(+0.12%) |
May 13, 2024 | 16.74 | 16.79 | 16.55 | 16.59 | 620,137 | -0.08(-0.48%) |
May 10, 2024 | 16.46 | 16.76 | 16.45 | 16.67 | 952,100 | +0.27(+1.64%) |
May 09, 2024 | 16.58 | 16.71 | 16.37 | 16.40 | 864,550 | -0.14(-0.84%) |
May 08, 2024 | 16.62 | 16.80 | 16.47 | 16.54 | 1,053,923 | -0.23(-1.37%) |
May 07, 2024 | 17.04 | 17.06 | 16.72 | 16.77 | 1,161,333 | -0.26(-1.52%) |
May 06, 2024 | 16.89 | 17.03 | 16.88 | 17.03 | 1,015,848 | +0.20(+1.18%) |
May 03, 2024 | 16.79 | 16.87 | 16.70 | 16.83 | 607,324 | +0.05(+0.30%) |
May 02, 2024 | 16.97 | 17.04 | 16.67 | 16.78 | 802,609 | -0.14(-0.82%) |
May 01, 2024 | 16.94 | 17.13 | 16.86 | 16.92 | 867,441 | +0.00(+0.00%) |
Apr 30, 2024 | 17.26 | 17.26 | 16.91 | 16.92 | 779,717 | -0.20(-1.19%) |
Apr 29, 2024 | 16.95 | 17.23 | 16.95 | 17.12 | 1,313,502 | +0.18(+1.03%) |
Apr 26, 2024 | 16.65 | 16.97 | 16.63 | 16.95 | 697,064 | +0.36(+2.17%) |
Apr 25, 2024 | 16.56 | 16.65 | 16.54 | 16.59 | 481,030 | -0.04(-0.23%) |
Apr 24, 2024 | 16.73 | 16.84 | 16.56 | 16.63 | 1,016,664 | -0.14(-0.81%) |
Apr 23, 2024 | 16.70 | 16.82 | 16.63 | 16.76 | 882,569 | +0.10(+0.58%) |
Apr 22, 2024 | 16.36 | 16.71 | 16.36 | 16.67 | 953,216 | +0.30(+1.84%) |
Apr 19, 2024 | 16.13 | 16.36 | 16.13 | 16.36 | 749,442 | +0.20(+1.27%) |
Apr 18, 2024 | 16.22 | 16.32 | 16.13 | 16.16 | 832,830 | -0.04(-0.24%) |
Apr 17, 2024 | 16.15 | 16.31 | 16.12 | 16.20 | 607,256 | +0.06(+0.36%) |
Apr 16, 2024 | 16.19 | 16.25 | 16.13 | 16.14 | 831,143 | -0.06(-0.36%) |
Apr 15, 2024 | 16.21 | 16.39 | 16.13 | 16.20 | 677,209 | +0.09(+0.54%) |
Apr 12, 2024 | 16.24 | 16.29 | 16.04 | 16.11 | 714,032 | -0.16(-0.96%) |
Apr 11, 2024 | 16.19 | 16.27 | 16.10 | 16.27 | 567,077 | +0.06(+0.36%) |
Apr 10, 2024 | 16.11 | 16.22 | 16.08 | 16.21 | 604,528 | +0.04(+0.24%) |
Apr 09, 2024 | 16.15 | 16.19 | 16.09 | 16.17 | 463,935 | +0.04(+0.24%) |
Apr 08, 2024 | 16.22 | 16.28 | 16.09 | 16.13 | 702,124 | -0.06(-0.36%) |
Apr 05, 2024 | 15.98 | 16.21 | 15.95 | 16.19 | 880,621 | +0.22(+1.40%) |
Apr 04, 2024 | 16.19 | 16.29 | 15.94 | 15.96 | 698,769 | -0.21(-1.32%) |
Apr 03, 2024 | 16.27 | 16.32 | 16.16 | 16.18 | 608,647 | +0.00(+0.00%) |
Apr 02, 2024 | 16.11 | 16.26 | 16.07 | 16.18 | 677,200 | +0.07(+0.42%) |