Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.86 | 17.02 | 16.49 | 16.68 | 1,538,346 | -0.10(-0.59%) |
May 30, 2024 | 16.72 | 17.01 | 16.72 | 16.78 | 1,958,989 | +0.06(+0.36%) |
May 29, 2024 | 16.86 | 17.06 | 16.70 | 16.72 | 1,386,753 | -0.35(-2.05%) |
May 28, 2024 | 16.97 | 17.17 | 16.78 | 17.07 | 1,743,788 | +0.51(+3.07%) |
May 24, 2024 | 16.62 | 16.80 | 16.51 | 16.56 | 1,314,253 | +0.04(+0.24%) |
May 23, 2024 | 16.44 | 16.70 | 16.29 | 16.52 | 3,808,441 | +0.01(+0.06%) |
May 22, 2024 | 16.99 | 17.07 | 16.40 | 16.51 | 2,644,778 | -0.71(-4.12%) |
May 21, 2024 | 17.07 | 17.26 | 16.91 | 17.22 | 2,530,095 | +0.04(+0.23%) |
May 20, 2024 | 17.06 | 17.25 | 16.88 | 17.18 | 1,806,474 | +0.12(+0.70%) |
May 17, 2024 | 16.52 | 17.08 | 16.42 | 17.06 | 3,727,785 | +0.81(+4.98%) |
May 16, 2024 | 15.99 | 16.34 | 15.88 | 16.25 | 2,554,267 | +0.15(+0.93%) |
May 15, 2024 | 15.89 | 16.17 | 15.62 | 16.10 | 2,074,289 | +0.35(+2.22%) |
May 14, 2024 | 15.55 | 15.77 | 15.45 | 15.76 | 1,595,187 | +0.36(+2.34%) |
May 13, 2024 | 15.59 | 15.70 | 15.32 | 15.40 | 1,571,870 | -0.23(-1.47%) |
May 10, 2024 | 15.86 | 15.91 | 15.59 | 15.63 | 2,194,891 | -0.03(-0.19%) |
May 09, 2024 | 15.42 | 15.74 | 15.39 | 15.66 | 2,310,011 | +0.36(+2.35%) |
May 08, 2024 | 15.12 | 15.54 | 15.03 | 15.30 | 1,388,990 | +0.02(+0.13%) |
May 07, 2024 | 15.18 | 15.40 | 15.16 | 15.28 | 1,129,503 | +0.03(+0.20%) |
May 06, 2024 | 15.38 | 15.47 | 15.20 | 15.25 | 1,357,734 | +0.24(+1.60%) |
May 03, 2024 | 14.99 | 15.13 | 14.78 | 15.01 | 1,618,636 | +0.07(+0.47%) |
May 02, 2024 | 14.74 | 15.07 | 14.70 | 14.94 | 1,865,953 | +0.00(+0.00%) |
May 01, 2024 | 14.84 | 15.28 | 14.61 | 14.94 | 2,558,684 | +0.25(+1.70%) |
Apr 30, 2024 | 14.94 | 15.12 | 14.67 | 14.69 | 2,665,076 | -0.73(-4.73%) |
Apr 29, 2024 | 15.31 | 15.55 | 14.95 | 15.42 | 2,049,615 | +0.14(+0.92%) |
Apr 26, 2024 | 15.07 | 15.33 | 14.94 | 15.28 | 2,261,396 | +0.32(+2.14%) |
Apr 25, 2024 | 14.99 | 15.39 | 14.29 | 14.96 | 5,818,747 | -0.22(-1.45%) |
Apr 24, 2024 | 14.98 | 15.26 | 14.92 | 15.18 | 2,578,432 | +0.07(+0.46%) |
Apr 23, 2024 | 14.65 | 15.14 | 14.61 | 15.11 | 3,051,774 | +0.37(+2.51%) |
Apr 22, 2024 | 14.78 | 15.09 | 14.69 | 14.74 | 2,968,753 | -0.54(-3.53%) |
Apr 19, 2024 | 14.97 | 15.38 | 14.97 | 15.28 | 3,187,065 | +0.24(+1.59%) |
Apr 18, 2024 | 15.12 | 15.17 | 14.87 | 15.04 | 1,516,241 | +0.12(+0.80%) |
Apr 17, 2024 | 14.99 | 15.24 | 14.79 | 14.92 | 2,087,541 | +0.06(+0.40%) |
Apr 16, 2024 | 14.67 | 15.02 | 14.55 | 14.86 | 2,122,827 | -0.11(-0.73%) |
Apr 15, 2024 | 15.32 | 15.40 | 14.69 | 14.97 | 3,904,542 | -0.22(-1.45%) |
Apr 12, 2024 | 15.70 | 15.98 | 15.03 | 15.19 | 5,414,203 | -0.16(-1.04%) |
Apr 11, 2024 | 15.30 | 15.46 | 14.96 | 15.35 | 2,392,412 | +0.21(+1.39%) |
Apr 10, 2024 | 14.59 | 15.16 | 14.45 | 15.14 | 3,124,316 | +0.10(+0.66%) |
Apr 09, 2024 | 15.35 | 15.43 | 14.91 | 15.04 | 3,733,242 | +0.20(+1.35%) |
Apr 08, 2024 | 14.97 | 15.25 | 14.63 | 14.84 | 2,960,440 | +0.03(+0.20%) |
Apr 05, 2024 | 14.49 | 14.96 | 14.43 | 14.81 | 2,270,642 | +0.32(+2.21%) |
Apr 04, 2024 | 14.80 | 14.84 | 14.47 | 14.49 | 2,619,891 | -0.35(-2.36%) |
Apr 03, 2024 | 14.52 | 14.91 | 14.49 | 14.84 | 2,510,648 | +0.23(+1.57%) |
Apr 02, 2024 | 14.61 | 14.65 | 14.37 | 14.61 | 2,560,451 | +0.11(+0.76%) |
Apr 01, 2024 | 14.98 | 15.06 | 14.36 | 14.50 | 4,301,578 | -0.23(-1.56%) |
Mar 28, 2024 | 14.70 | 14.71 | 14.71 | 14.73 | 2,809,333 | +0.20(+1.37%) |
Mar 27, 2024 | 13.63 | 14.49 | 13.62 | 14.53 | 5,795,519 | +0.95(+6.99%) |
Mar 26, 2024 | 13.74 | 13.81 | 13.50 | 13.58 | 1,666,930 | -0.04(-0.29%) |
Mar 25, 2024 | 13.53 | 13.84 | 13.53 | 13.62 | 1,550,603 | +0.14(+1.04%) |
Mar 22, 2024 | 13.48 | 13.62 | 13.42 | 13.48 | 1,484,090 | -0.12(-0.88%) |
Mar 21, 2024 | 13.79 | 13.94 | 13.58 | 13.60 | 3,124,323 | +0.02(+0.15%) |
Mar 20, 2024 | 13.09 | 13.71 | 13.05 | 13.58 | 2,354,328 | +0.47(+3.58%) |
Mar 19, 2024 | 13.24 | 13.25 | 13.04 | 13.11 | 1,576,093 | -0.25(-1.87%) |
Mar 18, 2024 | 13.60 | 13.65 | 13.31 | 13.36 | 1,827,704 | -0.21(-1.55%) |
Mar 15, 2024 | 13.58 | 13.72 | 13.52 | 13.57 | 5,811,149 | +0.00(+0.00%) |
Mar 14, 2024 | 13.64 | 13.75 | 13.43 | 13.57 | 1,683,934 | -0.22(-1.59%) |
Mar 13, 2024 | 13.60 | 13.89 | 13.56 | 13.79 | 3,021,005 | +0.19(+1.43%) |
Mar 12, 2024 | 13.38 | 13.61 | 13.29 | 13.59 | 2,134,675 | -0.12(-0.87%) |
Mar 11, 2024 | 13.35 | 13.86 | 13.28 | 13.71 | 6,981,745 | +0.40(+2.99%) |
Mar 08, 2024 | 13.57 | 13.64 | 13.26 | 13.31 | 2,197,594 | -0.13(-0.96%) |
Mar 07, 2024 | 13.40 | 13.45 | 13.24 | 13.44 | 2,168,943 | +0.23(+1.74%) |
Mar 06, 2024 | 12.94 | 13.28 | 12.92 | 13.21 | 2,611,906 | +0.43(+3.35%) |
Mar 05, 2024 | 13.03 | 13.27 | 12.76 | 12.79 | 3,387,078 | -0.01(-0.08%) |
Mar 04, 2024 | 12.41 | 12.84 | 12.36 | 12.80 | 3,430,519 | +0.53(+4.31%) |