Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 16.27 | 16.32 | 16.18 | 16.21 | 37,616 | -0.12(-0.76%) |
May 28, 2024 | 16.36 | 16.43 | 16.33 | 16.34 | 35,919 | -0.06(-0.37%) |
May 24, 2024 | 16.37 | 16.41 | 16.34 | 16.40 | 29,048 | +0.03(+0.18%) |
May 23, 2024 | 16.41 | 16.43 | 16.35 | 16.37 | 65,883 | -0.08(-0.47%) |
May 22, 2024 | 16.48 | 16.49 | 16.40 | 16.45 | 99,764 | -0.03(-0.18%) |
May 21, 2024 | 16.49 | 16.57 | 16.44 | 16.48 | 38,806 | -0.02(-0.12%) |
May 20, 2024 | 16.52 | 16.54 | 16.48 | 16.50 | 11,841 | -0.02(-0.12%) |
May 17, 2024 | 16.52 | 16.54 | 16.48 | 16.52 | 20,086 | +0.01(+0.06%) |
May 16, 2024 | 16.51 | 16.56 | 16.49 | 16.51 | 26,430 | -0.03(-0.21%) |
May 15, 2024 | 16.48 | 16.56 | 16.48 | 16.54 | 25,680 | +0.09(+0.58%) |
May 14, 2024 | 16.43 | 16.47 | 16.42 | 16.45 | 34,923 | -0.01(-0.06%) |
May 13, 2024 | 16.47 | 16.50 | 16.44 | 16.46 | 7,830 | -0.01(-0.06%) |
May 10, 2024 | 16.47 | 16.55 | 16.46 | 16.47 | 24,574 | -0.04(-0.24%) |
May 09, 2024 | 16.53 | 16.57 | 16.47 | 16.51 | 37,888 | -0.06(-0.36%) |
May 08, 2024 | 16.54 | 16.58 | 16.48 | 16.57 | 30,635 | +0.04(+0.24%) |
May 07, 2024 | 16.45 | 16.56 | 16.43 | 16.53 | 37,395 | +0.12(+0.73%) |
May 06, 2024 | 16.35 | 16.42 | 16.34 | 16.41 | 45,574 | +0.04(+0.24%) |
May 03, 2024 | 16.26 | 16.41 | 16.26 | 16.37 | 43,593 | +0.15(+0.92%) |
May 02, 2024 | 16.20 | 16.24 | 16.17 | 16.22 | 18,883 | -0.01(-0.06%) |
May 01, 2024 | 16.18 | 16.25 | 16.14 | 16.23 | 52,428 | +0.04(+0.24%) |
Apr 30, 2024 | 16.21 | 16.24 | 16.17 | 16.19 | 33,909 | -0.05(-0.30%) |
Apr 29, 2024 | 16.23 | 16.26 | 16.22 | 16.24 | 23,084 | +0.02(+0.12%) |
Apr 26, 2024 | 16.23 | 16.36 | 16.20 | 16.22 | 27,393 | -0.01(-0.06%) |
Apr 25, 2024 | 16.24 | 16.32 | 16.20 | 16.23 | 20,414 | -0.13(-0.79%) |
Apr 24, 2024 | 16.29 | 16.36 | 16.26 | 16.36 | 31,703 | +0.03(+0.18%) |
Apr 23, 2024 | 16.20 | 16.35 | 16.17 | 16.33 | 25,773 | +0.09(+0.55%) |
Apr 22, 2024 | 16.18 | 16.28 | 16.18 | 16.24 | 16,170 | +0.02(+0.14%) |
Apr 19, 2024 | 16.20 | 16.28 | 16.18 | 16.22 | 13,195 | +0.02(+0.12%) |
Apr 18, 2024 | 16.19 | 16.25 | 16.15 | 16.20 | 18,114 | -0.05(-0.31%) |
Apr 17, 2024 | 16.18 | 16.25 | 16.18 | 16.25 | 14,802 | +0.07(+0.43%) |
Apr 16, 2024 | 16.13 | 16.23 | 16.13 | 16.18 | 16,124 | +0.02(+0.12%) |
Apr 15, 2024 | 16.23 | 16.26 | 16.16 | 16.16 | 36,931 | -0.12(-0.73%) |
Apr 12, 2024 | 16.23 | 16.30 | 16.23 | 16.28 | 16,448 | +0.00(+0.00%) |
Apr 11, 2024 | 16.28 | 16.28 | 16.20 | 16.28 | 20,719 | +0.07(+0.43%) |
Apr 10, 2024 | 16.28 | 16.32 | 16.20 | 16.21 | 26,089 | -0.18(-1.09%) |
Apr 09, 2024 | 16.37 | 16.40 | 16.32 | 16.38 | 21,732 | +0.06(+0.37%) |
Apr 08, 2024 | 16.31 | 16.37 | 16.31 | 16.32 | 9,197 | +0.02(+0.12%) |
Apr 05, 2024 | 16.27 | 16.34 | 16.27 | 16.31 | 32,378 | -0.04(-0.24%) |
Apr 04, 2024 | 16.32 | 16.38 | 16.28 | 16.34 | 44,309 | +0.04(+0.24%) |
Apr 03, 2024 | 16.22 | 16.31 | 16.22 | 16.31 | 39,868 | -0.03(-0.18%) |
Apr 02, 2024 | 16.38 | 16.42 | 16.26 | 16.34 | 43,521 | -0.08(-0.48%) |
Apr 01, 2024 | 16.44 | 16.53 | 16.39 | 16.41 | 23,846 | -0.05(-0.30%) |
Mar 28, 2024 | 16.55 | 16.55 | 16.46 | 16.46 | 31,193 | -0.06(-0.36%) |
Mar 27, 2024 | 16.52 | 16.56 | 16.48 | 16.52 | 28,882 | +0.01(+0.06%) |
Mar 26, 2024 | 16.57 | 16.57 | 16.49 | 16.51 | 32,548 | +0.00(+0.00%) |
Mar 25, 2024 | 16.52 | 16.55 | 16.49 | 16.51 | 36,260 | -0.01(-0.06%) |
Mar 22, 2024 | 16.56 | 16.59 | 16.51 | 16.52 | 36,630 | +0.02(+0.12%) |
Mar 21, 2024 | 16.49 | 16.57 | 16.47 | 16.50 | 89,890 | +0.06(+0.36%) |
Mar 20, 2024 | 16.45 | 16.50 | 16.43 | 16.44 | 32,756 | -0.03(-0.17%) |
Mar 19, 2024 | 16.56 | 16.56 | 16.46 | 16.47 | 38,264 | -0.02(-0.12%) |
Mar 18, 2024 | 16.50 | 16.52 | 16.40 | 16.49 | 40,894 | +0.08(+0.48%) |
Mar 15, 2024 | 16.35 | 16.41 | 16.34 | 16.41 | 29,921 | +0.02(+0.12%) |
Mar 14, 2024 | 16.51 | 16.61 | 16.35 | 16.39 | 45,003 | -0.14(-0.84%) |
Mar 13, 2024 | 16.50 | 16.53 | 16.48 | 16.53 | 21,151 | +0.04(+0.24%) |
Mar 12, 2024 | 16.50 | 16.56 | 16.46 | 16.49 | 29,336 | +0.02(+0.12%) |
Mar 11, 2024 | 16.47 | 16.51 | 16.45 | 16.47 | 38,178 | +0.01(+0.06%) |
Mar 08, 2024 | 16.46 | 16.48 | 16.41 | 16.46 | 53,158 | +0.02(+0.12%) |
Mar 07, 2024 | 16.52 | 16.52 | 16.42 | 16.44 | 46,647 | +0.00(+0.00%) |
Mar 06, 2024 | 16.44 | 16.49 | 16.40 | 16.44 | 32,498 | +0.00(+0.00%) |
Mar 05, 2024 | 16.49 | 16.57 | 16.40 | 16.44 | 139,038 | +0.01(+0.06%) |
Mar 04, 2024 | 16.67 | 16.67 | 16.40 | 16.43 | 77,039 | -0.13(-0.78%) |