Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.82 | 17.82 | 17.71 | 17.75 | 4,086 | +0.02(+0.11%) |
May 16, 2024 | 17.80 | 17.80 | 17.72 | 17.73 | 1,957 | -0.04(-0.23%) |
May 15, 2024 | 17.88 | 17.88 | 17.68 | 17.77 | 2,788 | -0.03(-0.17%) |
May 14, 2024 | 17.94 | 17.95 | 17.76 | 17.80 | 3,357 | -0.24(-1.33%) |
May 13, 2024 | 18.07 | 18.09 | 17.86 | 18.04 | 3,466 | -0.05(-0.28%) |
May 10, 2024 | 18.07 | 18.16 | 17.93 | 18.09 | 5,513 | +0.03(+0.17%) |
May 09, 2024 | 18.07 | 18.17 | 18.05 | 18.06 | 5,036 | -0.02(-0.11%) |
May 08, 2024 | 17.92 | 18.09 | 17.80 | 18.08 | 11,459 | +0.25(+1.40%) |
May 07, 2024 | 17.75 | 17.90 | 17.75 | 17.83 | 1,971 | -0.03(-0.17%) |
May 06, 2024 | 17.67 | 17.86 | 17.67 | 17.86 | 4,886 | +0.20(+1.13%) |
May 03, 2024 | 17.70 | 17.70 | 17.61 | 17.66 | 1,536 | -0.01(-0.06%) |
May 02, 2024 | 17.63 | 17.70 | 17.57 | 17.67 | 9,471 | +0.13(+0.74%) |
May 01, 2024 | 17.50 | 17.65 | 17.44 | 17.54 | 5,487 | +0.05(+0.29%) |
Apr 30, 2024 | 17.34 | 17.49 | 17.30 | 17.49 | 3,486 | +0.09(+0.52%) |
Apr 29, 2024 | 17.15 | 17.50 | 17.12 | 17.40 | 6,137 | +0.23(+1.34%) |
Apr 26, 2024 | 17.10 | 17.27 | 17.10 | 17.17 | 2,057 | +0.01(+0.06%) |
Apr 25, 2024 | 17.03 | 17.32 | 17.03 | 17.16 | 3,044 | -0.01(-0.06%) |
Apr 24, 2024 | 17.48 | 17.48 | 17.17 | 17.17 | 3,049 | -0.13(-0.75%) |
Apr 23, 2024 | 17.20 | 17.48 | 17.20 | 17.30 | 3,244 | +0.24(+1.41%) |
Apr 22, 2024 | 17.08 | 17.23 | 17.03 | 17.06 | 3,487 | +0.11(+0.65%) |
Apr 19, 2024 | 17.09 | 17.09 | 16.94 | 16.95 | 4,032 | -0.10(-0.59%) |
Apr 18, 2024 | 17.14 | 17.29 | 17.04 | 17.05 | 8,045 | -0.08(-0.47%) |
Apr 17, 2024 | 17.23 | 17.30 | 17.04 | 17.13 | 2,852 | -0.20(-1.15%) |
Apr 16, 2024 | 17.56 | 17.62 | 17.02 | 17.33 | 7,126 | -0.07(-0.40%) |
Apr 15, 2024 | 17.54 | 17.71 | 17.38 | 17.40 | 3,641 | -0.18(-1.02%) |
Apr 12, 2024 | 17.63 | 18.00 | 17.44 | 17.58 | 7,750 | -0.30(-1.68%) |
Apr 11, 2024 | 17.50 | 18.11 | 17.43 | 17.88 | 18,908 | +0.40(+2.29%) |
Apr 10, 2024 | 17.52 | 17.56 | 17.45 | 17.48 | 1,993 | -0.11(-0.63%) |
Apr 09, 2024 | 17.31 | 17.67 | 17.20 | 17.59 | 5,592 | +0.23(+1.32%) |
Apr 08, 2024 | 16.99 | 17.47 | 16.98 | 17.36 | 9,035 | +0.26(+1.52%) |
Apr 05, 2024 | 16.79 | 17.21 | 16.79 | 17.10 | 2,635 | +0.17(+1.00%) |
Apr 04, 2024 | 17.10 | 17.15 | 16.73 | 16.93 | 2,713 | -0.34(-1.97%) |
Apr 03, 2024 | 17.10 | 17.30 | 17.04 | 17.27 | 2,771 | +0.26(+1.53%) |
Apr 02, 2024 | 16.37 | 17.22 | 16.37 | 17.01 | 6,474 | -0.28(-1.62%) |
Apr 01, 2024 | 17.15 | 17.36 | 17.15 | 17.29 | 4,858 | -0.09(-0.52%) |
Mar 28, 2024 | 17.38 | 0 | -0.11(-0.63%) | |||
Mar 27, 2024 | 17.15 | 17.87 | 17.14 | 17.49 | 10,047 | -0.11(-0.63%) |
Mar 26, 2024 | 17.77 | 17.77 | 17.44 | 17.60 | 4,626 | +0.16(+0.92%) |
Mar 25, 2024 | 17.41 | 17.83 | 17.31 | 17.44 | 6,857 | -0.07(-0.40%) |
Mar 22, 2024 | 17.31 | 17.57 | 17.31 | 17.51 | 2,560 | +0.04(+0.23%) |
Mar 21, 2024 | 17.35 | 17.56 | 17.35 | 17.47 | 7,085 | +0.12(+0.69%) |
Mar 20, 2024 | 17.21 | 17.43 | 17.21 | 17.35 | 2,967 | +0.12(+0.70%) |
Mar 19, 2024 | 16.88 | 17.23 | 16.88 | 17.23 | 4,306 | +0.40(+2.38%) |
Mar 18, 2024 | 16.96 | 16.96 | 16.72 | 16.83 | 3,676 | +0.11(+0.66%) |
Mar 15, 2024 | 16.86 | 16.88 | 16.72 | 16.72 | 6,571 | -0.14(-0.83%) |
Mar 14, 2024 | 17.17 | 17.17 | 16.86 | 16.86 | 7,623 | +0.00(+0.00%) |
Mar 13, 2024 | 16.75 | 17.37 | 16.74 | 16.86 | 2,942 | +0.28(+1.69%) |
Mar 12, 2024 | 17.38 | 17.38 | 16.50 | 16.58 | 21,654 | -0.50(-2.93%) |
Mar 11, 2024 | 17.29 | 17.45 | 17.05 | 17.08 | 11,878 | -0.41(-2.34%) |
Mar 08, 2024 | 17.49 | 17.50 | 17.38 | 17.49 | 5,701 | +0.02(+0.11%) |
Mar 07, 2024 | 17.33 | 17.47 | 17.33 | 17.47 | 2,400 | +0.16(+0.92%) |
Mar 06, 2024 | 17.14 | 17.47 | 17.14 | 17.31 | 11,970 | +0.30(+1.76%) |
Mar 05, 2024 | 17.04 | 17.06 | 17.01 | 17.01 | 4,037 | +0.00(+0.00%) |
Mar 04, 2024 | 17.00 | 17.18 | 16.89 | 17.01 | 7,318 | +0.10(+0.59%) |