Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.00 | 17.26 | 16.93 | 17.14 | 961,664 | +0.26(+1.52%) |
May 30, 2024 | 16.76 | 17.01 | 16.76 | 16.89 | 548,728 | +0.25(+1.48%) |
May 29, 2024 | 16.49 | 16.68 | 16.49 | 16.64 | 445,468 | -0.06(-0.36%) |
May 28, 2024 | 17.16 | 17.32 | 16.69 | 16.70 | 715,200 | -0.34(-1.97%) |
May 24, 2024 | 17.21 | 17.31 | 16.99 | 17.04 | 423,962 | -0.14(-0.81%) |
May 23, 2024 | 17.54 | 17.54 | 17.14 | 17.17 | 498,791 | -0.37(-2.08%) |
May 22, 2024 | 17.59 | 17.70 | 17.45 | 17.54 | 488,798 | -0.11(-0.62%) |
May 21, 2024 | 17.51 | 17.78 | 17.51 | 17.65 | 516,777 | +0.01(+0.06%) |
May 20, 2024 | 17.61 | 17.77 | 17.59 | 17.64 | 382,565 | +0.00(+0.00%) |
May 17, 2024 | 17.70 | 17.74 | 17.55 | 17.64 | 335,804 | -0.01(-0.06%) |
May 16, 2024 | 17.62 | 17.75 | 17.60 | 17.65 | 369,074 | +0.00(+0.00%) |
May 15, 2024 | 17.89 | 17.89 | 17.59 | 17.65 | 418,743 | +0.03(+0.17%) |
May 14, 2024 | 17.65 | 17.80 | 17.49 | 17.62 | 503,461 | +0.11(+0.62%) |
May 13, 2024 | 17.59 | 17.64 | 17.38 | 17.51 | 457,481 | +0.06(+0.34%) |
May 10, 2024 | 17.30 | 17.48 | 17.25 | 17.45 | 553,288 | +0.15(+0.86%) |
May 09, 2024 | 17.16 | 17.34 | 17.10 | 17.30 | 336,925 | +0.27(+1.57%) |
May 08, 2024 | 17.14 | 17.28 | 17.01 | 17.04 | 613,651 | -0.23(-1.32%) |
May 07, 2024 | 17.42 | 17.44 | 17.20 | 17.26 | 439,682 | +0.00(+0.00%) |
May 06, 2024 | 17.29 | 17.40 | 17.00 | 17.26 | 628,867 | +0.11(+0.63%) |
May 03, 2024 | 17.05 | 17.18 | 16.89 | 17.15 | 667,766 | +0.27(+1.58%) |
May 02, 2024 | 16.98 | 17.03 | 16.83 | 16.89 | 597,794 | +0.09(+0.53%) |
May 01, 2024 | 16.63 | 17.04 | 16.57 | 16.80 | 959,294 | +0.15(+0.89%) |
Apr 30, 2024 | 16.83 | 17.08 | 16.63 | 16.65 | 1,275,529 | -0.41(-2.38%) |
Apr 29, 2024 | 16.91 | 17.16 | 16.91 | 17.06 | 799,435 | +0.26(+1.53%) |
Apr 26, 2024 | 16.82 | 17.06 | 16.79 | 16.80 | 1,463,117 | -0.02(-0.12%) |
Apr 25, 2024 | 16.89 | 16.92 | 16.66 | 16.82 | 650,267 | -0.14(-0.82%) |
Apr 24, 2024 | 17.08 | 17.08 | 16.84 | 16.96 | 1,186,485 | -0.16(-0.92%) |
Apr 23, 2024 | 17.04 | 17.29 | 17.04 | 17.12 | 667,305 | -0.01(-0.06%) |
Apr 22, 2024 | 16.84 | 17.20 | 16.75 | 17.13 | 525,656 | +0.27(+1.58%) |
Apr 19, 2024 | 16.34 | 16.87 | 16.34 | 16.86 | 1,166,537 | +0.50(+3.08%) |
Apr 18, 2024 | 16.35 | 16.48 | 16.28 | 16.35 | 672,890 | +0.08(+0.49%) |
Apr 17, 2024 | 16.17 | 16.46 | 16.17 | 16.28 | 487,961 | +0.12(+0.73%) |
Apr 16, 2024 | 16.31 | 16.50 | 16.16 | 16.16 | 1,199,314 | -0.29(-1.74%) |
Apr 15, 2024 | 16.84 | 16.87 | 16.39 | 16.44 | 1,417,908 | -0.40(-2.35%) |
Apr 12, 2024 | 16.90 | 16.96 | 16.79 | 16.84 | 852,792 | -0.06(-0.35%) |
Apr 11, 2024 | 17.01 | 17.06 | 16.81 | 16.90 | 1,196,625 | -0.08(-0.47%) |
Apr 10, 2024 | 17.79 | 17.79 | 16.89 | 16.98 | 891,165 | -0.81(-4.56%) |
Apr 09, 2024 | 17.77 | 17.85 | 17.68 | 17.79 | 2,261,358 | +0.10(+0.56%) |
Apr 08, 2024 | 17.42 | 17.71 | 17.42 | 17.69 | 423,621 | +0.28(+1.59%) |
Apr 05, 2024 | 17.32 | 17.49 | 17.21 | 17.41 | 505,687 | +0.06(+0.34%) |
Apr 04, 2024 | 17.58 | 17.64 | 17.33 | 17.35 | 598,015 | -0.09(-0.51%) |
Apr 03, 2024 | 17.25 | 17.53 | 17.24 | 17.44 | 877,314 | +0.09(+0.51%) |
Apr 02, 2024 | 17.88 | 18.08 | 17.30 | 17.35 | 1,342,203 | -0.68(-3.78%) |
Apr 01, 2024 | 18.18 | 18.75 | 17.96 | 18.03 | 1,587,594 | -0.12(-0.65%) |
Mar 28, 2024 | 17.87 | 18.17 | 18.00 | 18.15 | 1,576,004 | +0.28(+1.55%) |
Mar 27, 2024 | 17.46 | 17.89 | 17.41 | 17.88 | 1,184,745 | +0.58(+3.37%) |
Mar 26, 2024 | 17.24 | 17.40 | 17.14 | 17.29 | 1,697,550 | +0.15(+0.86%) |
Mar 25, 2024 | 17.07 | 17.23 | 17.07 | 17.14 | 474,682 | +0.16(+0.93%) |
Mar 22, 2024 | 17.51 | 17.56 | 16.93 | 16.99 | 539,803 | -0.41(-2.33%) |
Mar 21, 2024 | 17.17 | 17.44 | 17.17 | 17.39 | 836,440 | +0.27(+1.56%) |
Mar 20, 2024 | 16.92 | 17.24 | 16.92 | 17.13 | 723,860 | +0.08(+0.46%) |
Mar 19, 2024 | 16.94 | 17.12 | 16.85 | 17.05 | 887,363 | +0.10(+0.58%) |
Mar 18, 2024 | 16.83 | 16.97 | 16.76 | 16.95 | 649,082 | +0.05(+0.29%) |
Mar 15, 2024 | 16.54 | 16.92 | 16.54 | 16.90 | 1,099,364 | +0.21(+1.24%) |
Mar 14, 2024 | 16.83 | 16.83 | 16.51 | 16.69 | 1,114,284 | -0.20(-1.20%) |
Mar 13, 2024 | 17.00 | 17.15 | 16.76 | 16.89 | 1,395,018 | -0.09(-0.52%) |
Mar 12, 2024 | 17.12 | 17.18 | 16.81 | 16.98 | 576,860 | -0.13(-0.74%) |
Mar 11, 2024 | 17.00 | 17.24 | 16.93 | 17.11 | 673,737 | +0.12(+0.69%) |
Mar 08, 2024 | 17.07 | 17.26 | 16.97 | 16.99 | 872,268 | +0.09(+0.52%) |
Mar 07, 2024 | 17.02 | 17.02 | 16.71 | 16.90 | 700,923 | +0.10(+0.58%) |
Mar 06, 2024 | 17.12 | 17.12 | 16.76 | 16.81 | 671,458 | -0.09(-0.52%) |
Mar 05, 2024 | 16.83 | 17.16 | 16.77 | 16.89 | 1,986,601 | +0.00(+0.00%) |
Mar 04, 2024 | 16.61 | 16.96 | 16.34 | 16.89 | 1,958,059 | +0.22(+1.35%) |