Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.06 | 17.29 | 16.89 | 17.27 | 2,093,655 | +0.28(+1.65%) |
May 30, 2024 | 17.04 | 17.24 | 16.94 | 16.99 | 3,797,185 | +0.04(+0.24%) |
May 29, 2024 | 17.00 | 17.29 | 16.95 | 16.95 | 1,846,478 | -0.14(-0.82%) |
May 28, 2024 | 17.87 | 17.87 | 17.01 | 17.09 | 3,199,614 | -0.79(-4.42%) |
May 24, 2024 | 17.88 | 18.04 | 17.73 | 17.88 | 1,377,535 | +0.13(+0.73%) |
May 23, 2024 | 17.52 | 18.04 | 17.52 | 17.75 | 1,398,816 | -0.01(-0.06%) |
May 22, 2024 | 17.45 | 17.76 | 17.23 | 17.76 | 2,833,013 | +0.28(+1.60%) |
May 21, 2024 | 17.54 | 17.89 | 17.34 | 17.48 | 2,616,244 | -0.20(-1.13%) |
May 20, 2024 | 17.68 | 17.84 | 17.50 | 17.68 | 1,485,555 | +0.00(+0.00%) |
May 17, 2024 | 17.82 | 17.91 | 17.38 | 17.68 | 2,629,154 | -0.13(-0.73%) |
May 16, 2024 | 18.74 | 18.89 | 17.80 | 17.81 | 3,384,048 | -0.92(-4.91%) |
May 15, 2024 | 18.75 | 18.86 | 18.39 | 18.73 | 4,228,791 | -0.05(-0.27%) |
May 14, 2024 | 18.51 | 19.31 | 18.16 | 18.78 | 6,292,609 | +0.75(+4.16%) |
May 13, 2024 | 17.19 | 18.37 | 17.18 | 18.03 | 4,374,926 | +0.85(+4.95%) |
May 10, 2024 | 17.22 | 17.30 | 17.11 | 17.18 | 1,452,317 | -0.04(-0.23%) |
May 09, 2024 | 17.22 | 17.46 | 17.08 | 17.22 | 1,471,477 | -0.15(-0.86%) |
May 08, 2024 | 17.26 | 17.41 | 17.10 | 17.37 | 1,889,818 | -0.01(-0.06%) |
May 07, 2024 | 16.75 | 17.41 | 16.68 | 17.38 | 2,397,695 | +0.37(+2.18%) |
May 06, 2024 | 17.68 | 17.86 | 17.00 | 17.01 | 3,133,969 | -0.71(-4.01%) |
May 03, 2024 | 17.87 | 18.52 | 17.56 | 17.72 | 3,420,747 | +0.13(+0.74%) |
May 02, 2024 | 18.30 | 18.77 | 17.16 | 17.59 | 3,622,494 | +0.16(+0.92%) |
May 01, 2024 | 17.12 | 17.66 | 16.98 | 17.43 | 5,392,714 | +0.29(+1.69%) |
Apr 30, 2024 | 17.39 | 17.39 | 17.03 | 17.14 | 2,584,899 | -0.40(-2.28%) |
Apr 29, 2024 | 17.60 | 17.78 | 17.32 | 17.54 | 1,981,668 | -0.11(-0.62%) |
Apr 26, 2024 | 17.64 | 17.76 | 17.41 | 17.65 | 1,745,244 | +0.17(+0.97%) |
Apr 25, 2024 | 17.49 | 17.55 | 17.19 | 17.48 | 1,780,549 | -0.23(-1.30%) |
Apr 24, 2024 | 17.77 | 17.92 | 17.46 | 17.71 | 2,041,113 | -0.12(-0.67%) |
Apr 23, 2024 | 17.95 | 18.25 | 17.75 | 17.83 | 2,310,603 | -0.03(-0.17%) |
Apr 22, 2024 | 18.29 | 18.40 | 17.85 | 17.86 | 3,655,872 | -0.36(-1.98%) |
Apr 19, 2024 | 17.99 | 18.33 | 17.85 | 18.22 | 2,461,901 | +0.10(+0.55%) |
Apr 18, 2024 | 18.33 | 18.53 | 18.07 | 18.12 | 1,857,600 | -0.01(-0.06%) |
Apr 17, 2024 | 18.32 | 18.59 | 17.98 | 18.13 | 1,740,364 | +0.00(+0.00%) |
Apr 16, 2024 | 17.74 | 18.23 | 17.64 | 18.13 | 2,426,483 | +0.45(+2.55%) |
Apr 15, 2024 | 17.81 | 18.30 | 17.68 | 17.68 | 2,908,696 | -0.11(-0.62%) |
Apr 12, 2024 | 18.09 | 18.20 | 17.74 | 17.79 | 2,736,454 | -0.45(-2.47%) |
Apr 11, 2024 | 18.46 | 18.55 | 17.80 | 18.24 | 3,164,892 | -0.24(-1.30%) |
Apr 10, 2024 | 18.84 | 18.86 | 18.26 | 18.48 | 3,182,519 | -0.60(-3.14%) |
Apr 09, 2024 | 19.12 | 19.35 | 18.98 | 19.08 | 3,095,401 | -0.10(-0.52%) |
Apr 08, 2024 | 19.82 | 19.99 | 19.16 | 19.18 | 5,350,552 | -0.59(-2.98%) |
Apr 05, 2024 | 19.40 | 20.40 | 19.22 | 19.77 | 10,753,405 | +1.01(+5.38%) |
Apr 04, 2024 | 18.72 | 19.11 | 18.71 | 18.76 | 2,917,972 | +0.06(+0.32%) |
Apr 03, 2024 | 18.40 | 18.86 | 18.25 | 18.70 | 2,626,300 | +0.27(+1.47%) |
Apr 02, 2024 | 18.37 | 18.65 | 18.09 | 18.43 | 1,890,919 | -0.03(-0.16%) |
Apr 01, 2024 | 18.00 | 18.47 | 17.80 | 18.46 | 2,564,342 | +0.49(+2.73%) |
Mar 28, 2024 | 17.94 | 17.80 | 17.79 | 17.97 | 1,641,306 | -0.10(-0.55%) |
Mar 27, 2024 | 17.74 | 18.07 | 17.63 | 18.07 | 1,626,442 | +0.48(+2.73%) |
Mar 26, 2024 | 17.83 | 18.00 | 17.58 | 17.59 | 1,545,389 | -0.14(-0.79%) |
Mar 25, 2024 | 18.07 | 18.31 | 17.73 | 17.73 | 1,066,096 | -0.24(-1.34%) |
Mar 22, 2024 | 17.76 | 18.05 | 17.67 | 17.97 | 1,295,412 | +0.16(+0.90%) |
Mar 21, 2024 | 17.88 | 18.08 | 17.74 | 17.81 | 1,526,021 | -0.07(-0.39%) |
Mar 20, 2024 | 17.97 | 18.03 | 17.77 | 17.88 | 3,476,255 | -0.15(-0.83%) |
Mar 19, 2024 | 18.26 | 18.36 | 17.96 | 18.03 | 4,040,221 | -0.26(-1.42%) |
Mar 18, 2024 | 18.31 | 18.55 | 18.10 | 18.29 | 2,523,903 | -0.05(-0.27%) |
Mar 15, 2024 | 18.80 | 18.80 | 18.26 | 18.34 | 3,065,892 | -0.51(-2.71%) |
Mar 14, 2024 | 18.95 | 19.22 | 18.59 | 18.85 | 3,781,231 | -0.02(-0.11%) |
Mar 13, 2024 | 18.18 | 18.90 | 18.18 | 18.87 | 3,338,260 | +0.74(+4.08%) |
Mar 12, 2024 | 17.73 | 18.52 | 17.57 | 18.13 | 3,762,439 | +0.47(+2.66%) |
Mar 11, 2024 | 17.09 | 17.70 | 17.01 | 17.66 | 3,960,613 | +0.52(+3.03%) |
Mar 08, 2024 | 17.71 | 17.85 | 17.01 | 17.14 | 1,775,075 | -0.51(-2.89%) |
Mar 07, 2024 | 17.04 | 17.80 | 17.04 | 17.65 | 4,003,532 | +0.59(+3.46%) |
Mar 06, 2024 | 17.31 | 17.43 | 16.95 | 17.06 | 1,703,231 | -0.16(-0.93%) |
Mar 05, 2024 | 17.13 | 17.37 | 16.76 | 17.22 | 2,504,134 | +0.11(+0.64%) |
Mar 04, 2024 | 17.57 | 17.79 | 16.96 | 17.11 | 2,343,477 | -0.47(-2.67%) |