Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 16.26 | 16.35 | 16.01 | 16.28 | 15,039 | +0.15(+0.93%) |
May 09, 2024 | 16.14 | 16.43 | 15.97 | 16.13 | 21,570 | +0.05(+0.31%) |
May 08, 2024 | 16.01 | 16.18 | 15.61 | 16.08 | 15,127 | -0.04(-0.25%) |
May 07, 2024 | 16.35 | 16.35 | 15.81 | 16.12 | 17,798 | -0.26(-1.59%) |
May 06, 2024 | 16.42 | 16.89 | 16.21 | 16.38 | 11,818 | -0.17(-1.03%) |
May 03, 2024 | 16.35 | 16.69 | 15.87 | 16.55 | 26,789 | +0.32(+1.95%) |
May 02, 2024 | 16.46 | 16.55 | 15.70 | 16.23 | 24,789 | -0.42(-2.50%) |
May 01, 2024 | 16.73 | 16.74 | 15.98 | 16.65 | 22,301 | +0.08(+0.48%) |
Apr 30, 2024 | 16.14 | 16.79 | 16.03 | 16.57 | 41,347 | +0.93(+5.96%) |
Apr 29, 2024 | 16.35 | 16.66 | 15.60 | 15.64 | 28,249 | -0.86(-5.22%) |
Apr 26, 2024 | 16.20 | 16.50 | 16.06 | 16.50 | 17,677 | +0.45(+2.78%) |
Apr 25, 2024 | 16.35 | 16.35 | 15.82 | 16.05 | 11,338 | -0.30(-1.82%) |
Apr 24, 2024 | 16.64 | 16.64 | 16.00 | 16.35 | 14,731 | -0.39(-2.31%) |
Apr 23, 2024 | 16.45 | 16.78 | 16.36 | 16.74 | 8,085 | +0.14(+0.84%) |
Apr 22, 2024 | 16.61 | 16.64 | 16.35 | 16.60 | 6,687 | -0.15(-0.89%) |
Apr 19, 2024 | 16.63 | 17.18 | 16.38 | 16.75 | 13,535 | -0.03(-0.18%) |
Apr 18, 2024 | 16.66 | 16.86 | 15.72 | 16.78 | 28,442 | +0.19(+1.14%) |
Apr 17, 2024 | 16.56 | 16.86 | 16.26 | 16.59 | 43,718 | +0.12(+0.72%) |
Apr 16, 2024 | 15.86 | 16.54 | 15.85 | 16.47 | 46,033 | +0.47(+2.91%) |
Apr 15, 2024 | 16.32 | 16.44 | 15.52 | 16.00 | 10,897 | -0.33(-2.00%) |
Apr 12, 2024 | 16.48 | 16.57 | 15.22 | 16.33 | 63,107 | -0.32(-1.90%) |
Apr 11, 2024 | 17.24 | 17.38 | 16.46 | 16.65 | 29,048 | -0.59(-3.45%) |
Apr 10, 2024 | 16.59 | 17.24 | 16.31 | 17.24 | 27,361 | +0.49(+2.90%) |
Apr 09, 2024 | 16.75 | 16.86 | 16.60 | 16.76 | 17,521 | -0.11(-0.65%) |
Apr 08, 2024 | 16.85 | 17.02 | 16.43 | 16.87 | 19,376 | -0.17(-0.99%) |
Apr 05, 2024 | 16.69 | 17.09 | 16.48 | 17.04 | 53,380 | +0.29(+1.72%) |
Apr 04, 2024 | 16.90 | 16.90 | 16.70 | 16.75 | 4,864 | -0.15(-0.88%) |
Apr 03, 2024 | 16.97 | 17.09 | 16.90 | 16.90 | 6,692 | -0.07(-0.41%) |
Apr 02, 2024 | 17.05 | 17.11 | 16.90 | 16.97 | 12,203 | -0.14(-0.81%) |
Apr 01, 2024 | 17.15 | 17.25 | 17.08 | 17.11 | 6,766 | -0.14(-0.80%) |
Mar 28, 2024 | 17.23 | 17.50 | 17.13 | 17.24 | 10,052 | -0.05(-0.29%) |
Mar 27, 2024 | 17.02 | 17.55 | 17.02 | 17.29 | 17,224 | +0.02(+0.12%) |
Mar 26, 2024 | 17.34 | 17.48 | 17.09 | 17.27 | 9,549 | -0.07(-0.40%) |
Mar 25, 2024 | 17.54 | 17.78 | 17.32 | 17.34 | 17,201 | -0.21(-1.19%) |
Mar 22, 2024 | 17.74 | 17.84 | 17.31 | 17.55 | 9,469 | -0.22(-1.23%) |
Mar 21, 2024 | 17.63 | 17.92 | 17.63 | 17.77 | 26,193 | +0.02(+0.11%) |
Mar 20, 2024 | 17.69 | 17.79 | 17.44 | 17.75 | 16,567 | -0.02(-0.11%) |
Mar 19, 2024 | 17.76 | 17.95 | 17.58 | 17.77 | 49,400 | -0.11(-0.61%) |
Mar 18, 2024 | 17.78 | 17.90 | 17.46 | 17.88 | 16,706 | +0.20(+1.12%) |
Mar 15, 2024 | 17.81 | 18.04 | 17.68 | 17.68 | 51,080 | -0.37(-2.03%) |
Mar 14, 2024 | 18.32 | 18.61 | 17.90 | 18.05 | 101,112 | -0.22(-1.19%) |
Mar 13, 2024 | 17.54 | 18.53 | 17.54 | 18.26 | 105,037 | +0.47(+2.62%) |
Mar 12, 2024 | 17.29 | 17.99 | 17.13 | 17.80 | 79,573 | +0.55(+3.22%) |
Mar 11, 2024 | 17.13 | 17.31 | 17.10 | 17.24 | 35,678 | -0.05(-0.29%) |
Mar 08, 2024 | 17.33 | 17.33 | 16.96 | 17.29 | 31,800 | +0.05(+0.29%) |
Mar 07, 2024 | 17.70 | 17.70 | 17.07 | 17.24 | 90,787 | -0.48(-2.71%) |
Mar 06, 2024 | 17.02 | 17.79 | 16.91 | 17.72 | 224,710 | +0.70(+4.10%) |
Mar 05, 2024 | 16.80 | 17.18 | 16.80 | 17.03 | 25,320 | +0.11(+0.64%) |
Mar 04, 2024 | 17.24 | 17.24 | 16.88 | 16.92 | 25,636 | -0.22(-1.27%) |