Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.08 | 15.20 | 15.00 | 15.10 | 1,342,842 | +0.10(+0.67%) |
May 30, 2024 | 14.82 | 15.15 | 14.72 | 15.00 | 1,133,505 | +0.38(+2.60%) |
May 29, 2024 | 14.89 | 14.89 | 14.60 | 14.62 | 1,388,750 | -0.47(-3.11%) |
May 28, 2024 | 15.26 | 15.35 | 14.97 | 15.09 | 1,059,072 | -0.11(-0.72%) |
May 24, 2024 | 15.75 | 15.83 | 15.19 | 15.20 | 1,612,843 | -0.34(-2.19%) |
May 23, 2024 | 15.79 | 15.90 | 15.20 | 15.54 | 2,585,520 | -0.28(-1.77%) |
May 22, 2024 | 15.20 | 16.00 | 15.17 | 15.82 | 2,213,649 | +0.55(+3.60%) |
May 21, 2024 | 15.01 | 15.28 | 14.85 | 15.27 | 1,708,279 | +0.17(+1.13%) |
May 20, 2024 | 14.80 | 15.17 | 14.69 | 15.10 | 1,705,932 | +0.31(+2.10%) |
May 17, 2024 | 14.81 | 14.90 | 14.65 | 14.79 | 1,542,312 | -0.06(-0.40%) |
May 16, 2024 | 15.09 | 15.16 | 14.78 | 14.85 | 1,550,836 | -0.27(-1.79%) |
May 15, 2024 | 15.05 | 15.36 | 14.98 | 15.12 | 2,331,388 | +0.26(+1.75%) |
May 14, 2024 | 15.35 | 15.40 | 14.72 | 14.86 | 2,931,592 | -0.32(-2.11%) |
May 13, 2024 | 15.45 | 15.56 | 15.13 | 15.18 | 1,449,800 | -0.07(-0.46%) |
May 10, 2024 | 15.30 | 15.53 | 15.11 | 15.25 | 2,310,110 | +0.04(+0.26%) |
May 09, 2024 | 17.50 | 17.50 | 15.17 | 15.21 | 5,281,206 | -1.92(-11.21%) |
May 08, 2024 | 17.12 | 17.33 | 16.95 | 17.13 | 2,140,857 | -0.12(-0.70%) |
May 07, 2024 | 17.04 | 17.31 | 16.76 | 17.25 | 1,919,135 | +0.25(+1.47%) |
May 06, 2024 | 17.15 | 17.42 | 16.91 | 17.00 | 1,368,858 | -0.05(-0.29%) |
May 03, 2024 | 17.44 | 17.58 | 17.03 | 17.05 | 1,160,279 | -0.03(-0.18%) |
May 02, 2024 | 16.94 | 17.38 | 16.81 | 17.08 | 1,611,684 | +0.04(+0.23%) |
May 01, 2024 | 16.84 | 17.57 | 16.84 | 17.04 | 1,627,841 | +0.33(+1.97%) |
Apr 30, 2024 | 16.77 | 17.17 | 16.50 | 16.71 | 1,307,642 | -0.39(-2.28%) |
Apr 29, 2024 | 16.90 | 17.57 | 16.86 | 17.10 | 1,887,790 | +0.39(+2.33%) |
Apr 26, 2024 | 16.45 | 16.74 | 16.27 | 16.71 | 1,168,199 | +0.40(+2.45%) |
Apr 25, 2024 | 16.50 | 16.51 | 16.16 | 16.31 | 1,660,622 | -0.28(-1.69%) |
Apr 24, 2024 | 16.81 | 16.86 | 16.55 | 16.59 | 1,296,887 | -0.15(-0.90%) |
Apr 23, 2024 | 17.09 | 17.24 | 16.61 | 16.74 | 1,476,024 | -0.25(-1.47%) |
Apr 22, 2024 | 17.05 | 17.34 | 16.94 | 16.99 | 1,156,988 | +0.17(+1.01%) |
Apr 19, 2024 | 16.98 | 17.30 | 16.62 | 16.82 | 3,628,011 | -0.25(-1.46%) |
Apr 18, 2024 | 17.26 | 17.35 | 17.01 | 17.07 | 988,365 | -0.12(-0.70%) |
Apr 17, 2024 | 17.25 | 17.25 | 16.97 | 17.19 | 1,027,814 | +0.11(+0.64%) |
Apr 16, 2024 | 16.75 | 17.20 | 16.60 | 17.08 | 978,274 | +0.19(+1.12%) |
Apr 15, 2024 | 17.13 | 17.28 | 16.77 | 16.89 | 1,112,106 | -0.25(-1.46%) |
Apr 12, 2024 | 17.40 | 17.61 | 16.85 | 17.14 | 1,296,092 | -0.27(-1.55%) |
Apr 11, 2024 | 17.90 | 17.90 | 17.34 | 17.41 | 1,521,797 | -0.32(-1.80%) |
Apr 10, 2024 | 17.72 | 17.77 | 17.55 | 17.73 | 1,147,291 | -0.42(-2.31%) |
Apr 09, 2024 | 17.94 | 18.25 | 17.84 | 18.15 | 1,371,820 | +0.35(+1.97%) |
Apr 08, 2024 | 17.87 | 18.08 | 17.63 | 17.80 | 1,725,481 | -0.21(-1.17%) |
Apr 05, 2024 | 17.91 | 18.25 | 17.61 | 18.01 | 1,522,875 | -0.04(-0.22%) |
Apr 04, 2024 | 18.52 | 18.63 | 18.02 | 18.05 | 1,167,947 | -0.37(-2.01%) |
Apr 03, 2024 | 18.00 | 18.46 | 18.00 | 18.42 | 1,334,395 | +0.31(+1.71%) |
Apr 02, 2024 | 18.04 | 18.25 | 17.86 | 18.11 | 1,276,398 | -0.15(-0.82%) |
Apr 01, 2024 | 18.59 | 18.59 | 17.91 | 18.26 | 1,243,025 | -0.23(-1.24%) |
Mar 28, 2024 | 18.20 | 18.50 | 18.46 | 18.49 | 1,531,606 | +0.29(+1.59%) |
Mar 27, 2024 | 17.90 | 18.20 | 17.73 | 18.20 | 1,701,367 | +0.41(+2.30%) |
Mar 26, 2024 | 17.95 | 18.03 | 17.68 | 17.79 | 1,445,409 | -0.05(-0.28%) |
Mar 25, 2024 | 18.00 | 18.20 | 17.56 | 17.84 | 1,845,140 | -0.11(-0.61%) |
Mar 22, 2024 | 18.34 | 18.39 | 17.91 | 17.95 | 1,480,951 | -0.46(-2.50%) |
Mar 21, 2024 | 18.67 | 19.00 | 18.31 | 18.41 | 1,968,443 | -0.25(-1.34%) |
Mar 20, 2024 | 18.60 | 18.78 | 18.30 | 18.66 | 1,403,625 | -0.04(-0.21%) |
Mar 19, 2024 | 18.63 | 18.91 | 18.47 | 18.70 | 2,016,922 | -0.02(-0.11%) |
Mar 18, 2024 | 18.59 | 18.77 | 18.16 | 18.72 | 2,189,598 | +0.24(+1.30%) |
Mar 15, 2024 | 18.62 | 18.83 | 18.21 | 18.48 | 3,760,014 | -0.25(-1.33%) |
Mar 14, 2024 | 19.48 | 19.50 | 18.55 | 18.73 | 2,768,336 | -0.83(-4.24%) |
Mar 13, 2024 | 19.91 | 20.34 | 19.16 | 19.56 | 2,638,165 | -0.42(-2.10%) |
Mar 12, 2024 | 19.49 | 20.49 | 19.11 | 19.98 | 7,402,161 | -4.15(-17.20%) |
Mar 11, 2024 | 23.30 | 24.27 | 23.26 | 24.13 | 2,071,040 | +0.69(+2.94%) |
Mar 08, 2024 | 23.93 | 24.14 | 23.22 | 23.44 | 2,042,095 | -0.08(-0.34%) |
Mar 07, 2024 | 23.42 | 24.13 | 23.32 | 23.52 | 1,557,831 | +0.32(+1.38%) |
Mar 06, 2024 | 24.02 | 24.16 | 22.98 | 23.20 | 2,178,239 | -0.61(-2.56%) |
Mar 05, 2024 | 23.81 | 24.20 | 23.69 | 23.81 | 1,303,882 | +0.06(+0.25%) |
Mar 04, 2024 | 24.01 | 24.22 | 23.50 | 23.75 | 1,357,527 | -0.26(-1.08%) |