Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.91 | 17.51 | 16.71 | 17.30 | 15,048 | +0.23(+1.35%) |
May 16, 2024 | 17.24 | 17.24 | 16.71 | 17.07 | 32,261 | -0.18(-1.04%) |
May 15, 2024 | 17.62 | 17.62 | 17.21 | 17.25 | 19,614 | -0.22(-1.26%) |
May 14, 2024 | 17.42 | 17.70 | 17.02 | 17.47 | 19,981 | +0.32(+1.87%) |
May 13, 2024 | 17.11 | 17.97 | 17.06 | 17.15 | 69,345 | +0.01(+0.06%) |
May 10, 2024 | 17.07 | 17.30 | 16.94 | 17.14 | 18,857 | +0.28(+1.68%) |
May 09, 2024 | 16.68 | 16.91 | 16.48 | 16.86 | 44,518 | +0.11(+0.64%) |
May 08, 2024 | 17.38 | 17.38 | 16.74 | 16.75 | 52,834 | -0.86(-4.89%) |
May 07, 2024 | 17.75 | 17.97 | 17.24 | 17.61 | 42,974 | -0.48(-2.65%) |
May 06, 2024 | 16.62 | 18.28 | 16.62 | 18.09 | 53,991 | +1.39(+8.31%) |
May 03, 2024 | 16.46 | 16.82 | 16.24 | 16.70 | 38,483 | +0.08(+0.47%) |
May 02, 2024 | 16.75 | 17.45 | 16.58 | 16.62 | 32,614 | +0.11(+0.65%) |
May 01, 2024 | 16.19 | 16.77 | 16.19 | 16.51 | 30,059 | +0.07(+0.42%) |
Apr 30, 2024 | 15.64 | 16.89 | 15.64 | 16.45 | 47,759 | +0.79(+5.06%) |
Apr 29, 2024 | 16.67 | 16.87 | 15.43 | 15.65 | 172,048 | -1.14(-6.81%) |
Apr 26, 2024 | 17.78 | 18.54 | 16.62 | 16.80 | 163,669 | -2.35(-12.26%) |
Apr 25, 2024 | 19.21 | 19.66 | 18.92 | 19.14 | 35,491 | -0.26(-1.36%) |
Apr 24, 2024 | 19.24 | 19.91 | 19.16 | 19.41 | 64,515 | +0.35(+1.85%) |
Apr 23, 2024 | 19.01 | 19.26 | 18.82 | 19.06 | 31,827 | +0.00(+0.00%) |
Apr 22, 2024 | 18.09 | 19.12 | 17.97 | 19.06 | 37,805 | +1.24(+6.97%) |
Apr 19, 2024 | 17.82 | 18.25 | 17.76 | 17.81 | 16,904 | -0.09(-0.49%) |
Apr 18, 2024 | 18.00 | 18.30 | 17.85 | 17.90 | 16,411 | -0.27(-1.51%) |
Apr 17, 2024 | 18.48 | 18.53 | 18.02 | 18.18 | 10,678 | -0.06(-0.32%) |
Apr 16, 2024 | 18.09 | 18.57 | 17.79 | 18.23 | 20,277 | -0.03(-0.16%) |
Apr 15, 2024 | 18.89 | 19.06 | 18.05 | 18.26 | 23,052 | -0.42(-2.25%) |
Apr 12, 2024 | 18.59 | 18.92 | 18.38 | 18.68 | 20,937 | -0.12(-0.62%) |
Apr 11, 2024 | 18.59 | 19.03 | 18.27 | 18.80 | 24,581 | +0.13(+0.68%) |
Apr 10, 2024 | 18.93 | 19.09 | 18.60 | 18.67 | 18,941 | -0.25(-1.34%) |
Apr 09, 2024 | 19.16 | 19.16 | 18.68 | 18.93 | 13,832 | -0.14(-0.72%) |
Apr 08, 2024 | 18.97 | 19.16 | 18.78 | 19.07 | 23,489 | +0.31(+1.67%) |
Apr 05, 2024 | 19.05 | 19.23 | 18.72 | 18.75 | 46,273 | +0.08(+0.42%) |
Apr 04, 2024 | 19.29 | 19.46 | 18.60 | 18.67 | 34,694 | -0.49(-2.55%) |
Apr 03, 2024 | 19.08 | 19.56 | 18.93 | 19.16 | 54,319 | -0.11(-0.56%) |
Apr 02, 2024 | 19.31 | 19.36 | 18.88 | 19.27 | 22,434 | +0.21(+1.08%) |
Apr 01, 2024 | 19.75 | 19.81 | 18.86 | 19.07 | 45,081 | -0.47(-2.40%) |
Mar 28, 2024 | 19.67 | 20.04 | 19.42 | 19.54 | 31,791 | +0.13(+0.65%) |
Mar 27, 2024 | 18.91 | 20.29 | 18.58 | 19.41 | 112,892 | +0.92(+4.97%) |
Mar 26, 2024 | 20.13 | 20.14 | 18.47 | 18.49 | 143,400 | -1.51(-7.53%) |
Mar 25, 2024 | 19.36 | 20.81 | 19.36 | 19.99 | 134,401 | +0.71(+3.70%) |
Mar 22, 2024 | 18.26 | 19.55 | 18.26 | 19.28 | 116,072 | +0.70(+3.79%) |
Mar 21, 2024 | 18.53 | 18.64 | 17.99 | 18.58 | 58,780 | +0.16(+0.85%) |
Mar 20, 2024 | 18.31 | 18.42 | 17.61 | 18.42 | 29,982 | +0.11(+0.59%) |
Mar 19, 2024 | 18.35 | 18.58 | 17.85 | 18.31 | 22,034 | -0.20(-1.06%) |
Mar 18, 2024 | 18.58 | 18.67 | 18.17 | 18.51 | 50,214 | -0.07(-0.37%) |
Mar 15, 2024 | 18.00 | 18.58 | 17.68 | 18.58 | 71,536 | +0.55(+3.04%) |
Mar 14, 2024 | 17.30 | 18.08 | 17.30 | 18.03 | 28,889 | +0.69(+4.00%) |
Mar 13, 2024 | 17.97 | 18.26 | 17.28 | 17.34 | 36,648 | -0.72(-4.01%) |
Mar 12, 2024 | 17.72 | 18.26 | 17.17 | 18.06 | 29,085 | +0.51(+2.90%) |
Mar 11, 2024 | 18.23 | 18.47 | 16.95 | 17.55 | 62,084 | -0.44(-2.45%) |
Mar 08, 2024 | 18.60 | 18.70 | 17.64 | 17.99 | 52,845 | -0.60(-3.21%) |
Mar 07, 2024 | 18.21 | 18.67 | 17.80 | 18.59 | 100,989 | +0.59(+3.27%) |
Mar 06, 2024 | 17.51 | 18.16 | 17.35 | 18.00 | 121,946 | +0.49(+2.79%) |
Mar 05, 2024 | 18.19 | 18.19 | 17.37 | 17.51 | 83,669 | -0.44(-2.45%) |
Mar 04, 2024 | 17.71 | 18.37 | 17.71 | 17.95 | 118,464 | +0.24(+1.35%) |