Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.53 | 18.27 | 17.47 | 18.22 | 67,619,480 | +0.60(+3.41%) |
May 30, 2024 | 17.17 | 17.64 | 17.16 | 17.62 | 33,265,576 | +0.50(+2.92%) |
May 29, 2024 | 17.25 | 17.31 | 17.11 | 17.12 | 23,498,590 | -0.15(-0.87%) |
May 28, 2024 | 17.46 | 17.52 | 17.20 | 17.27 | 25,456,566 | -0.23(-1.31%) |
May 24, 2024 | 17.49 | 17.61 | 17.42 | 17.50 | 24,996,068 | +0.03(+0.17%) |
May 23, 2024 | 17.40 | 17.51 | 17.32 | 17.47 | 32,477,306 | -0.03(-0.17%) |
May 22, 2024 | 17.19 | 17.51 | 17.18 | 17.50 | 30,645,948 | +0.23(+1.33%) |
May 21, 2024 | 17.51 | 17.52 | 17.14 | 17.27 | 31,171,840 | -0.25(-1.43%) |
May 20, 2024 | 17.38 | 17.56 | 17.36 | 17.52 | 28,261,856 | +0.12(+0.69%) |
May 17, 2024 | 17.40 | 17.41 | 17.26 | 17.40 | 25,891,184 | +0.10(+0.58%) |
May 16, 2024 | 17.31 | 17.37 | 17.15 | 17.30 | 24,677,666 | -0.03(-0.17%) |
May 15, 2024 | 17.35 | 17.44 | 17.18 | 17.33 | 30,870,006 | +0.03(+0.17%) |
May 14, 2024 | 17.28 | 17.34 | 17.22 | 17.30 | 23,544,584 | +0.04(+0.23%) |
May 13, 2024 | 17.18 | 17.34 | 17.15 | 17.26 | 28,013,840 | +0.09(+0.52%) |
May 10, 2024 | 17.20 | 17.22 | 17.12 | 17.17 | 19,229,616 | -0.01(-0.06%) |
May 09, 2024 | 17.10 | 17.19 | 17.04 | 17.18 | 22,546,460 | +0.07(+0.41%) |
May 08, 2024 | 17.03 | 17.20 | 17.00 | 17.11 | 25,292,028 | +0.03(+0.18%) |
May 07, 2024 | 17.06 | 17.21 | 17.00 | 17.08 | 28,085,260 | +0.09(+0.53%) |
May 06, 2024 | 16.95 | 17.04 | 16.91 | 16.99 | 24,181,158 | +0.14(+0.83%) |
May 03, 2024 | 16.82 | 16.92 | 16.73 | 16.85 | 24,023,246 | +0.03(+0.18%) |
May 02, 2024 | 16.99 | 16.99 | 16.73 | 16.82 | 32,202,436 | -0.10(-0.59%) |
May 01, 2024 | 16.83 | 17.10 | 16.78 | 16.92 | 39,352,672 | +0.03(+0.18%) |
Apr 30, 2024 | 16.91 | 16.98 | 16.80 | 16.89 | 31,796,040 | -0.13(-0.76%) |
Apr 29, 2024 | 16.99 | 17.28 | 16.99 | 17.02 | 43,591,232 | +0.27(+1.61%) |
Apr 26, 2024 | 16.47 | 16.88 | 16.39 | 16.75 | 37,852,720 | +0.17(+1.03%) |
Apr 25, 2024 | 16.70 | 17.00 | 16.50 | 16.58 | 46,672,300 | -0.23(-1.37%) |
Apr 24, 2024 | 16.90 | 17.03 | 16.38 | 16.81 | 74,191,288 | +0.31(+1.88%) |
Apr 23, 2024 | 16.38 | 16.53 | 16.29 | 16.50 | 47,784,276 | +0.19(+1.16%) |
Apr 22, 2024 | 16.69 | 16.73 | 16.17 | 16.31 | 54,173,736 | -0.20(-1.21%) |
Apr 19, 2024 | 16.33 | 16.52 | 16.26 | 16.51 | 45,820,352 | +0.18(+1.10%) |
Apr 18, 2024 | 16.11 | 16.34 | 16.09 | 16.33 | 29,562,784 | +0.21(+1.30%) |
Apr 17, 2024 | 16.11 | 16.25 | 16.06 | 16.12 | 27,174,700 | +0.03(+0.19%) |
Apr 16, 2024 | 16.22 | 16.23 | 15.94 | 16.09 | 56,366,672 | -0.15(-0.92%) |
Apr 15, 2024 | 16.46 | 16.54 | 16.13 | 16.24 | 40,249,336 | -0.07(-0.43%) |
Apr 12, 2024 | 16.41 | 16.46 | 16.25 | 16.31 | 41,785,744 | -0.11(-0.67%) |
Apr 11, 2024 | 16.67 | 16.70 | 16.42 | 16.42 | 40,815,172 | -0.31(-1.85%) |
Apr 10, 2024 | 16.77 | 16.79 | 16.51 | 16.73 | 39,043,092 | -0.17(-1.01%) |
Apr 09, 2024 | 17.00 | 17.08 | 16.81 | 16.90 | 32,797,892 | -0.07(-0.43%) |
Apr 08, 2024 | 17.12 | 17.18 | 16.94 | 16.97 | 27,816,284 | -0.17(-0.98%) |
Apr 05, 2024 | 17.24 | 17.26 | 17.00 | 17.14 | 38,386,508 | -0.15(-0.85%) |
Apr 04, 2024 | 17.34 | 17.59 | 17.28 | 17.29 | 32,365,260 | -0.04(-0.23%) |
Apr 03, 2024 | 17.31 | 17.43 | 17.21 | 17.33 | 38,773,144 | +0.09(+0.51%) |
Apr 02, 2024 | 17.20 | 17.41 | 17.20 | 17.24 | 40,822,884 | +0.02(+0.11%) |
Apr 01, 2024 | 16.91 | 17.25 | 16.87 | 17.22 | 32,155,748 | -0.10(-0.57%) |
Mar 28, 2024 | 17.27 | 17.39 | 17.37 | 17.32 | 35,571,720 | +0.05(+0.28%) |
Mar 27, 2024 | 17.01 | 17.31 | 17.01 | 17.27 | 38,099,520 | +0.36(+2.15%) |
Mar 26, 2024 | 16.85 | 17.00 | 16.77 | 16.90 | 33,588,752 | +0.06(+0.35%) |
Mar 25, 2024 | 16.76 | 16.85 | 16.69 | 16.84 | 31,448,656 | +0.14(+0.82%) |
Mar 22, 2024 | 16.91 | 16.92 | 16.71 | 16.71 | 26,597,872 | -0.18(-1.05%) |
Mar 21, 2024 | 16.91 | 16.99 | 16.79 | 16.88 | 35,007,688 | -0.05(-0.29%) |
Mar 20, 2024 | 16.84 | 17.03 | 16.81 | 16.93 | 29,429,280 | +0.04(+0.23%) |
Mar 19, 2024 | 17.02 | 17.04 | 16.88 | 16.89 | 26,560,544 | -0.13(-0.75%) |
Mar 18, 2024 | 16.82 | 17.04 | 16.66 | 17.02 | 35,748,704 | +0.25(+1.47%) |
Mar 15, 2024 | 16.62 | 16.86 | 16.61 | 16.78 | 94,626,992 | +0.04(+0.23%) |
Mar 14, 2024 | 16.87 | 16.89 | 16.56 | 16.74 | 37,834,184 | -0.18(-1.05%) |
Mar 13, 2024 | 16.99 | 17.15 | 16.85 | 16.91 | 32,872,230 | -0.01(-0.06%) |
Mar 12, 2024 | 17.02 | 17.06 | 16.89 | 16.92 | 39,330,204 | -0.13(-0.75%) |
Mar 11, 2024 | 16.94 | 17.16 | 16.94 | 17.05 | 30,083,980 | +0.13(+0.76%) |
Mar 08, 2024 | 16.79 | 17.04 | 16.70 | 16.92 | 31,316,762 | +0.15(+0.88%) |
Mar 07, 2024 | 16.91 | 17.02 | 16.74 | 16.78 | 27,054,060 | -0.13(-0.76%) |
Mar 06, 2024 | 16.82 | 16.94 | 16.75 | 16.90 | 35,914,276 | +0.01(+0.06%) |
Mar 05, 2024 | 16.76 | 17.08 | 16.73 | 16.89 | 44,863,036 | +0.36(+2.20%) |
Mar 04, 2024 | 16.60 | 16.71 | 16.44 | 16.53 | 33,202,266 | -0.18(-1.06%) |