Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.79 | 18.02 | 17.60 | 17.97 | 381,085 | +0.57(+3.28%) |
May 30, 2024 | 17.47 | 17.52 | 17.38 | 17.40 | 474,392 | -0.08(-0.46%) |
May 29, 2024 | 17.72 | 17.74 | 17.43 | 17.48 | 561,354 | -0.67(-3.69%) |
May 28, 2024 | 17.90 | 18.27 | 17.90 | 18.15 | 519,302 | -0.16(-0.87%) |
May 24, 2024 | 18.27 | 18.32 | 18.20 | 18.31 | 166,802 | +0.05(+0.27%) |
May 23, 2024 | 18.33 | 18.34 | 18.21 | 18.26 | 406,999 | -0.07(-0.38%) |
May 22, 2024 | 18.33 | 18.37 | 18.18 | 18.33 | 292,183 | -0.06(-0.33%) |
May 21, 2024 | 18.60 | 18.60 | 18.34 | 18.39 | 212,276 | -0.26(-1.39%) |
May 20, 2024 | 18.79 | 18.79 | 18.60 | 18.65 | 179,442 | -0.14(-0.75%) |
May 17, 2024 | 19.03 | 19.06 | 18.71 | 18.79 | 253,526 | +0.13(+0.67%) |
May 16, 2024 | 18.61 | 18.82 | 18.57 | 18.66 | 567,198 | +0.16(+0.87%) |
May 15, 2024 | 18.37 | 18.64 | 18.33 | 18.50 | 259,087 | +0.26(+1.45%) |
May 14, 2024 | 18.24 | 18.36 | 18.19 | 18.24 | 268,871 | +0.12(+0.68%) |
May 13, 2024 | 18.24 | 18.35 | 18.09 | 18.12 | 396,320 | -0.06(-0.31%) |
May 10, 2024 | 18.21 | 18.25 | 18.09 | 18.17 | 221,036 | -0.04(-0.21%) |
May 09, 2024 | 18.14 | 18.25 | 18.10 | 18.21 | 217,839 | +0.11(+0.63%) |
May 08, 2024 | 18.26 | 18.34 | 18.02 | 18.10 | 333,294 | -0.34(-1.84%) |
May 07, 2024 | 18.25 | 18.54 | 18.25 | 18.44 | 1,869,316 | +0.09(+0.51%) |
May 06, 2024 | 18.14 | 18.34 | 18.07 | 18.34 | 722,961 | -0.05(-0.26%) |
May 03, 2024 | 18.45 | 18.69 | 18.33 | 18.39 | 512,240 | +0.11(+0.62%) |
May 02, 2024 | 18.43 | 18.43 | 18.26 | 18.28 | 318,510 | -0.09(-0.51%) |
May 01, 2024 | 18.40 | 18.53 | 18.31 | 18.37 | 181,251 | +0.00(+0.00%) |
Apr 30, 2024 | 18.45 | 18.54 | 18.15 | 18.37 | 406,507 | +0.33(+1.83%) |
Apr 29, 2024 | 18.10 | 18.19 | 18.03 | 18.04 | 372,059 | +0.10(+0.58%) |
Apr 26, 2024 | 17.65 | 18.04 | 17.63 | 17.94 | 473,183 | +0.13(+0.74%) |
Apr 25, 2024 | 17.95 | 17.96 | 17.70 | 17.80 | 907,463 | -0.42(-2.28%) |
Apr 24, 2024 | 18.18 | 18.36 | 18.17 | 18.22 | 800,503 | -0.41(-2.18%) |
Apr 23, 2024 | 18.29 | 18.68 | 18.29 | 18.63 | 402,592 | +0.07(+0.36%) |
Apr 22, 2024 | 18.48 | 18.73 | 18.42 | 18.56 | 402,402 | -0.01(-0.05%) |
Apr 19, 2024 | 18.53 | 18.62 | 18.39 | 18.57 | 317,801 | -0.10(-0.56%) |
Apr 18, 2024 | 18.80 | 18.80 | 18.43 | 18.67 | 719,639 | +0.14(+0.76%) |
Apr 17, 2024 | 18.97 | 18.97 | 18.48 | 18.53 | 449,730 | -0.43(-2.24%) |
Apr 16, 2024 | 19.31 | 19.41 | 18.96 | 18.96 | 475,675 | -0.74(-3.74%) |
Apr 15, 2024 | 19.67 | 19.81 | 19.58 | 19.69 | 351,159 | +0.09(+0.48%) |
Apr 12, 2024 | 19.82 | 19.82 | 19.58 | 19.60 | 273,343 | -0.26(-1.33%) |
Apr 11, 2024 | 20.01 | 20.01 | 19.82 | 19.86 | 299,455 | -0.06(-0.28%) |
Apr 10, 2024 | 20.11 | 20.18 | 19.84 | 19.92 | 239,573 | -0.36(-1.77%) |
Apr 09, 2024 | 20.15 | 20.33 | 20.15 | 20.28 | 247,084 | +0.15(+0.75%) |
Apr 08, 2024 | 20.07 | 20.35 | 20.03 | 20.13 | 239,396 | +0.10(+0.52%) |
Apr 05, 2024 | 20.16 | 20.25 | 20.01 | 20.02 | 260,696 | -0.15(-0.75%) |
Apr 04, 2024 | 20.36 | 20.44 | 20.12 | 20.18 | 338,157 | -0.02(-0.09%) |
Apr 03, 2024 | 20.44 | 20.44 | 20.18 | 20.19 | 328,589 | -0.28(-1.38%) |
Apr 02, 2024 | 20.67 | 20.70 | 20.39 | 20.48 | 349,324 | -0.20(-0.96%) |
Apr 01, 2024 | 21.14 | 21.14 | 20.63 | 20.68 | 329,231 | -0.35(-1.66%) |
Mar 28, 2024 | 20.86 | 21.03 | 20.82 | 21.03 | 365,152 | -0.01(-0.04%) |
Mar 27, 2024 | 21.09 | 21.21 | 20.89 | 21.04 | 452,309 | -0.46(-2.15%) |
Mar 26, 2024 | 21.88 | 21.88 | 21.44 | 21.50 | 357,987 | -0.73(-3.27%) |
Mar 25, 2024 | 22.41 | 22.48 | 22.10 | 22.23 | 329,930 | -0.86(-3.72%) |
Mar 22, 2024 | 23.26 | 23.26 | 23.07 | 23.08 | 143,185 | -0.22(-0.93%) |
Mar 21, 2024 | 23.33 | 23.49 | 23.26 | 23.30 | 267,929 | -0.41(-1.71%) |
Mar 20, 2024 | 23.70 | 23.80 | 23.53 | 23.71 | 197,464 | +0.03(+0.12%) |
Mar 19, 2024 | 23.61 | 23.71 | 23.58 | 23.68 | 93,800 | +0.02(+0.08%) |
Mar 18, 2024 | 23.74 | 23.74 | 23.61 | 23.66 | 106,102 | -0.21(-0.87%) |
Mar 15, 2024 | 23.82 | 23.87 | 23.72 | 23.87 | 145,890 | +0.03(+0.12%) |
Mar 14, 2024 | 23.83 | 23.99 | 23.73 | 23.84 | 149,637 | +0.13(+0.56%) |
Mar 13, 2024 | 23.67 | 23.77 | 23.64 | 23.71 | 104,867 | +0.12(+0.52%) |
Mar 12, 2024 | 23.74 | 23.74 | 23.51 | 23.59 | 129,769 | -0.08(-0.32%) |
Mar 11, 2024 | 23.60 | 23.69 | 23.56 | 23.66 | 120,939 | +0.19(+0.80%) |
Mar 08, 2024 | 23.50 | 23.62 | 23.47 | 23.47 | 147,103 | -0.08(-0.36%) |
Mar 07, 2024 | 23.62 | 23.68 | 23.52 | 23.56 | 208,713 | +0.20(+0.85%) |
Mar 06, 2024 | 23.61 | 23.61 | 23.33 | 23.36 | 166,581 | +0.25(+1.10%) |
Mar 05, 2024 | 23.18 | 23.31 | 22.91 | 23.10 | 267,171 | -0.55(-2.32%) |
Mar 04, 2024 | 23.89 | 23.89 | 23.53 | 23.65 | 245,433 | -0.22(-0.91%) |