Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.53 | 17.53 | 17.01 | 17.11 | 265,571 | -0.03(-0.18%) |
May 30, 2024 | 16.99 | 17.40 | 16.99 | 17.14 | 170,332 | +0.48(+2.88%) |
May 29, 2024 | 17.59 | 17.72 | 16.57 | 16.66 | 207,220 | -1.20(-6.72%) |
May 28, 2024 | 18.00 | 18.60 | 17.74 | 17.86 | 166,508 | +0.26(+1.48%) |
May 24, 2024 | 17.75 | 17.88 | 17.42 | 17.60 | 145,155 | +0.05(+0.28%) |
May 23, 2024 | 18.21 | 18.21 | 17.26 | 17.55 | 153,987 | -0.62(-3.41%) |
May 22, 2024 | 17.75 | 18.31 | 17.75 | 18.17 | 176,279 | +0.13(+0.72%) |
May 21, 2024 | 18.08 | 18.30 | 17.94 | 18.04 | 125,626 | -0.11(-0.61%) |
May 20, 2024 | 18.76 | 18.80 | 18.03 | 18.15 | 233,443 | -0.74(-3.92%) |
May 17, 2024 | 19.28 | 19.33 | 18.86 | 18.89 | 130,270 | -0.16(-0.84%) |
May 16, 2024 | 18.74 | 19.25 | 18.62 | 19.05 | 129,708 | +0.27(+1.44%) |
May 15, 2024 | 19.69 | 19.70 | 18.32 | 18.78 | 168,234 | -0.68(-3.49%) |
May 14, 2024 | 18.93 | 19.60 | 18.70 | 19.46 | 337,190 | +0.93(+5.02%) |
May 13, 2024 | 18.51 | 18.97 | 18.51 | 18.53 | 144,645 | +0.14(+0.76%) |
May 10, 2024 | 18.34 | 18.43 | 18.03 | 18.39 | 209,693 | +0.18(+0.99%) |
May 09, 2024 | 17.57 | 18.23 | 17.54 | 18.21 | 176,559 | +0.59(+3.35%) |
May 08, 2024 | 17.86 | 17.86 | 17.37 | 17.62 | 169,825 | -0.63(-3.45%) |
May 07, 2024 | 18.82 | 19.08 | 18.21 | 18.25 | 226,874 | -0.54(-2.87%) |
May 06, 2024 | 18.09 | 18.81 | 18.09 | 18.79 | 206,436 | +0.93(+5.21%) |
May 03, 2024 | 17.92 | 18.04 | 17.50 | 17.86 | 175,728 | +0.31(+1.77%) |
May 02, 2024 | 17.52 | 17.97 | 17.41 | 17.55 | 218,791 | +0.24(+1.39%) |
May 01, 2024 | 17.64 | 17.76 | 16.84 | 17.31 | 304,886 | -0.11(-0.63%) |
Apr 30, 2024 | 17.57 | 17.80 | 17.24 | 17.42 | 283,637 | -0.57(-3.17%) |
Apr 29, 2024 | 18.03 | 18.41 | 17.83 | 17.99 | 159,627 | +0.09(+0.50%) |
Apr 26, 2024 | 18.33 | 18.42 | 17.81 | 17.90 | 206,220 | -0.24(-1.32%) |
Apr 25, 2024 | 17.87 | 18.40 | 17.48 | 18.14 | 359,976 | +0.23(+1.28%) |
Apr 24, 2024 | 17.54 | 17.94 | 17.38 | 17.91 | 324,168 | +0.27(+1.53%) |
Apr 23, 2024 | 18.05 | 18.24 | 17.56 | 17.64 | 277,632 | -0.52(-2.86%) |
Apr 22, 2024 | 18.41 | 18.62 | 18.12 | 18.16 | 215,193 | -0.25(-1.36%) |
Apr 19, 2024 | 18.54 | 18.72 | 18.27 | 18.41 | 218,341 | -0.11(-0.61%) |
Apr 18, 2024 | 18.07 | 18.94 | 17.69 | 18.52 | 282,916 | +0.49(+2.69%) |
Apr 17, 2024 | 17.60 | 18.42 | 17.46 | 18.04 | 272,051 | +0.78(+4.53%) |
Apr 16, 2024 | 17.14 | 17.30 | 16.73 | 17.26 | 387,263 | -0.17(-0.97%) |
Apr 15, 2024 | 17.22 | 17.97 | 17.20 | 17.42 | 351,886 | +0.34(+1.97%) |
Apr 12, 2024 | 18.24 | 18.57 | 16.83 | 17.09 | 420,957 | -0.96(-5.32%) |
Apr 11, 2024 | 18.68 | 18.85 | 18.04 | 18.05 | 342,290 | -0.61(-3.29%) |
Apr 10, 2024 | 19.59 | 19.59 | 18.23 | 18.66 | 549,905 | -1.65(-8.14%) |
Apr 09, 2024 | 20.07 | 20.55 | 19.95 | 20.31 | 377,303 | +0.35(+1.74%) |
Apr 08, 2024 | 20.07 | 20.32 | 19.83 | 19.97 | 249,163 | +0.19(+0.95%) |
Apr 05, 2024 | 19.25 | 20.41 | 18.84 | 19.78 | 224,220 | +0.37(+1.89%) |
Apr 04, 2024 | 18.36 | 20.06 | 16.87 | 19.41 | 612,302 | -0.53(-2.68%) |
Apr 03, 2024 | 19.98 | 20.26 | 19.75 | 19.95 | 213,856 | -0.09(-0.44%) |
Apr 02, 2024 | 20.65 | 20.72 | 19.66 | 20.04 | 211,745 | -0.71(-3.44%) |
Apr 01, 2024 | 21.04 | 21.04 | 20.55 | 20.75 | 272,539 | -0.17(-0.80%) |
Mar 28, 2024 | 20.34 | 21.21 | 20.34 | 20.92 | 292,505 | +0.48(+2.32%) |
Mar 27, 2024 | 19.17 | 20.44 | 19.17 | 20.44 | 295,589 | +1.32(+6.88%) |
Mar 26, 2024 | 18.96 | 19.58 | 18.60 | 19.13 | 251,067 | +0.24(+1.26%) |
Mar 25, 2024 | 18.66 | 19.18 | 18.56 | 18.89 | 250,011 | +0.35(+1.87%) |
Mar 22, 2024 | 18.70 | 18.99 | 18.23 | 18.54 | 180,434 | -0.23(-1.21%) |
Mar 21, 2024 | 17.72 | 18.86 | 17.47 | 18.77 | 260,577 | +1.15(+6.52%) |
Mar 20, 2024 | 17.75 | 17.81 | 17.33 | 17.62 | 290,993 | -0.24(-1.33%) |
Mar 19, 2024 | 17.63 | 18.13 | 17.61 | 17.86 | 271,431 | +0.23(+1.29%) |
Mar 18, 2024 | 19.07 | 19.07 | 17.46 | 17.63 | 249,875 | -1.50(-7.86%) |
Mar 15, 2024 | 18.65 | 19.39 | 17.39 | 19.14 | 542,578 | +0.19(+0.99%) |
Mar 14, 2024 | 19.52 | 19.52 | 18.79 | 18.95 | 174,205 | -0.71(-3.63%) |
Mar 13, 2024 | 19.10 | 19.70 | 19.10 | 19.66 | 123,405 | +0.54(+2.85%) |
Mar 12, 2024 | 19.47 | 19.47 | 19.04 | 19.12 | 96,322 | -0.35(-1.78%) |
Mar 11, 2024 | 19.18 | 19.67 | 19.03 | 19.46 | 164,839 | +0.32(+1.65%) |
Mar 08, 2024 | 19.72 | 19.78 | 18.96 | 19.15 | 199,870 | -0.29(-1.48%) |
Mar 07, 2024 | 19.31 | 19.68 | 19.19 | 19.43 | 137,353 | +0.23(+1.19%) |
Mar 06, 2024 | 19.80 | 19.80 | 19.08 | 19.21 | 150,396 | -0.33(-1.67%) |
Mar 05, 2024 | 19.87 | 20.10 | 19.36 | 19.53 | 180,639 | -0.40(-1.99%) |
Mar 04, 2024 | 21.01 | 21.22 | 19.90 | 19.93 | 189,920 | -1.05(-5.00%) |