Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 15.90 | 16.36 | 15.75 | 15.93 | 737,716 | -0.23(-1.42%) |
May 28, 2024 | 16.30 | 16.34 | 16.04 | 16.16 | 576,540 | -0.14(-0.86%) |
May 24, 2024 | 16.42 | 16.44 | 16.18 | 16.30 | 404,470 | +0.03(+0.18%) |
May 23, 2024 | 16.76 | 16.76 | 16.17 | 16.27 | 616,248 | -0.48(-2.87%) |
May 22, 2024 | 16.91 | 17.07 | 16.67 | 16.75 | 629,599 | -0.31(-1.82%) |
May 21, 2024 | 17.19 | 17.32 | 17.04 | 17.06 | 326,783 | -0.14(-0.81%) |
May 20, 2024 | 17.38 | 17.48 | 17.19 | 17.20 | 327,678 | -0.23(-1.32%) |
May 17, 2024 | 17.43 | 17.50 | 17.32 | 17.43 | 539,508 | +0.10(+0.58%) |
May 16, 2024 | 17.27 | 17.41 | 17.21 | 17.33 | 330,313 | -0.02(-0.12%) |
May 15, 2024 | 17.63 | 17.78 | 17.16 | 17.35 | 554,934 | -0.06(-0.34%) |
May 14, 2024 | 17.31 | 17.44 | 17.19 | 17.41 | 377,817 | +0.32(+1.87%) |
May 13, 2024 | 17.35 | 17.41 | 17.08 | 17.09 | 510,986 | -0.13(-0.75%) |
May 10, 2024 | 17.29 | 17.29 | 17.01 | 17.22 | 416,830 | -0.01(-0.06%) |
May 09, 2024 | 17.18 | 17.34 | 17.10 | 17.23 | 631,081 | +0.05(+0.29%) |
May 08, 2024 | 16.92 | 17.21 | 16.82 | 17.18 | 388,438 | +0.02(+0.12%) |
May 07, 2024 | 17.30 | 17.42 | 17.15 | 17.16 | 499,778 | -0.11(-0.64%) |
May 06, 2024 | 17.30 | 17.43 | 17.20 | 17.27 | 487,036 | +0.06(+0.35%) |
May 03, 2024 | 17.23 | 17.33 | 17.07 | 17.21 | 481,950 | +0.28(+1.65%) |
May 02, 2024 | 16.85 | 17.04 | 16.75 | 16.93 | 608,782 | +0.18(+1.07%) |
May 01, 2024 | 16.57 | 17.06 | 16.55 | 16.75 | 968,826 | +0.41(+2.51%) |
Apr 30, 2024 | 16.36 | 16.56 | 16.18 | 16.34 | 958,023 | -0.12(-0.73%) |
Apr 29, 2024 | 16.59 | 16.74 | 16.41 | 16.46 | 704,754 | -0.02(-0.12%) |
Apr 26, 2024 | 16.36 | 16.75 | 16.19 | 16.48 | 651,521 | -0.03(-0.18%) |
Apr 25, 2024 | 17.12 | 17.12 | 16.34 | 16.51 | 1,381,214 | -0.58(-3.39%) |
Apr 24, 2024 | 16.85 | 17.15 | 16.55 | 17.09 | 838,192 | -0.01(-0.06%) |
Apr 23, 2024 | 16.50 | 17.18 | 16.39 | 17.10 | 1,137,505 | +0.63(+3.83%) |
Apr 22, 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 797,021 | -0.16(-0.96%) |
Apr 19, 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 840,901 | +0.65(+4.07%) |
Apr 18, 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 674,344 | +0.13(+0.82%) |
Apr 17, 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 566,339 | +0.10(+0.63%) |
Apr 16, 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 496,625 | -0.34(-2.11%) |
Apr 15, 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 740,678 | -0.12(-0.74%) |
Apr 12, 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 483,045 | -0.10(-0.61%) |
Apr 11, 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 956,002 | +0.06(+0.37%) |
Apr 10, 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 952,142 | -1.09(-6.29%) |
Apr 09, 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 466,526 | +0.30(+1.76%) |
Apr 08, 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 449,749 | +0.28(+1.67%) |
Apr 05, 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 509,021 | -0.07(-0.42%) |
Apr 04, 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 777,814 | +0.07(+0.42%) |
Apr 03, 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 655,603 | -0.21(-1.24%) |
Apr 02, 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 856,046 | -0.26(-1.51%) |