Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.79 | 15.91 | 15.59 | 15.75 | 3,195,055 | -0.24(-1.50%) |
May 30, 2024 | 15.80 | 16.25 | 15.79 | 15.99 | 2,076,945 | +0.15(+0.95%) |
May 29, 2024 | 16.07 | 16.25 | 15.81 | 15.84 | 1,565,939 | -0.45(-2.76%) |
May 28, 2024 | 16.35 | 16.47 | 16.19 | 16.29 | 1,537,820 | +0.24(+1.50%) |
May 24, 2024 | 15.93 | 16.16 | 15.93 | 16.05 | 1,378,868 | +0.27(+1.71%) |
May 23, 2024 | 16.03 | 16.11 | 15.69 | 15.78 | 2,559,832 | -0.35(-2.17%) |
May 22, 2024 | 16.54 | 16.59 | 15.94 | 16.13 | 2,563,533 | -0.43(-2.60%) |
May 21, 2024 | 16.60 | 16.86 | 16.41 | 16.56 | 2,306,597 | -0.24(-1.43%) |
May 20, 2024 | 16.75 | 16.98 | 16.48 | 16.80 | 2,492,751 | +0.48(+2.94%) |
May 17, 2024 | 16.07 | 16.36 | 15.97 | 16.32 | 3,643,208 | +0.53(+3.36%) |
May 16, 2024 | 16.71 | 16.75 | 15.77 | 15.79 | 5,927,769 | -1.12(-6.62%) |
May 15, 2024 | 16.91 | 17.11 | 16.56 | 16.91 | 1,805,050 | +0.11(+0.65%) |
May 14, 2024 | 16.70 | 16.90 | 16.59 | 16.80 | 1,694,084 | +0.05(+0.30%) |
May 13, 2024 | 16.88 | 17.05 | 16.56 | 16.75 | 1,214,506 | -0.19(-1.12%) |
May 10, 2024 | 17.00 | 17.31 | 16.82 | 16.94 | 3,124,691 | +0.48(+2.92%) |
May 09, 2024 | 16.28 | 16.55 | 16.20 | 16.46 | 1,765,882 | +0.41(+2.55%) |
May 08, 2024 | 15.57 | 16.10 | 15.54 | 16.05 | 2,475,083 | +0.15(+0.94%) |
May 07, 2024 | 15.69 | 16.00 | 15.47 | 15.90 | 3,475,678 | -0.66(-3.99%) |
May 06, 2024 | 16.87 | 16.92 | 16.49 | 16.56 | 1,860,938 | +0.11(+0.67%) |
May 03, 2024 | 16.52 | 16.59 | 16.15 | 16.45 | 2,118,096 | +0.07(+0.43%) |
May 02, 2024 | 16.20 | 16.46 | 16.16 | 16.38 | 2,468,392 | -0.01(-0.06%) |
May 01, 2024 | 16.36 | 16.82 | 16.22 | 16.39 | 2,336,457 | +0.22(+1.36%) |
Apr 30, 2024 | 16.87 | 17.09 | 16.16 | 16.17 | 4,658,167 | -1.72(-9.61%) |
Apr 29, 2024 | 17.76 | 18.11 | 17.60 | 17.89 | 2,064,483 | +0.36(+2.05%) |
Apr 26, 2024 | 17.61 | 17.82 | 17.37 | 17.53 | 3,279,855 | +0.13(+0.75%) |
Apr 25, 2024 | 16.90 | 17.50 | 16.69 | 17.40 | 2,863,014 | +0.44(+2.59%) |
Apr 24, 2024 | 16.72 | 17.00 | 16.69 | 16.96 | 2,571,715 | +0.07(+0.41%) |
Apr 23, 2024 | 16.34 | 16.91 | 16.31 | 16.89 | 2,715,832 | +0.23(+1.38%) |
Apr 22, 2024 | 16.72 | 16.97 | 16.51 | 16.66 | 4,813,459 | -0.99(-5.61%) |
Apr 19, 2024 | 17.79 | 17.93 | 17.61 | 17.65 | 5,172,223 | -0.12(-0.68%) |
Apr 18, 2024 | 17.93 | 17.99 | 17.46 | 17.77 | 2,251,211 | +0.03(+0.17%) |
Apr 17, 2024 | 17.74 | 18.02 | 17.45 | 17.74 | 3,997,667 | +0.30(+1.72%) |
Apr 16, 2024 | 17.58 | 17.64 | 17.25 | 17.44 | 5,495,405 | -0.16(-0.91%) |
Apr 15, 2024 | 18.38 | 18.38 | 17.50 | 17.60 | 5,077,043 | -0.56(-3.08%) |
Apr 12, 2024 | 18.90 | 18.96 | 18.00 | 18.16 | 9,960,603 | -0.03(-0.16%) |
Apr 11, 2024 | 17.59 | 18.29 | 17.52 | 18.19 | 5,611,978 | +0.91(+5.27%) |
Apr 10, 2024 | 17.13 | 17.60 | 17.04 | 17.28 | 7,098,526 | -0.78(-4.32%) |
Apr 09, 2024 | 17.97 | 18.07 | 17.70 | 18.06 | 5,146,830 | +0.66(+3.79%) |
Apr 08, 2024 | 17.58 | 17.66 | 17.22 | 17.40 | 5,585,914 | +0.00(+0.00%) |
Apr 05, 2024 | 16.94 | 17.44 | 16.76 | 17.40 | 5,208,672 | +0.72(+4.32%) |
Apr 04, 2024 | 16.94 | 17.25 | 16.61 | 16.68 | 7,006,965 | -0.08(-0.48%) |
Apr 03, 2024 | 16.53 | 16.82 | 16.24 | 16.76 | 6,628,383 | +0.60(+3.71%) |
Apr 02, 2024 | 16.36 | 16.50 | 16.00 | 16.16 | 5,511,363 | +0.21(+1.32%) |