Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.83 | 17.15 | 16.82 | 17.09 | 48,672 | +0.37(+2.21%) |
May 30, 2024 | 16.59 | 16.72 | 16.45 | 16.72 | 35,005 | +0.19(+1.15%) |
May 29, 2024 | 16.63 | 16.63 | 16.45 | 16.53 | 44,781 | -0.12(-0.72%) |
May 28, 2024 | 16.72 | 16.81 | 16.63 | 16.65 | 36,494 | -0.01(-0.06%) |
May 24, 2024 | 16.64 | 16.72 | 16.59 | 16.66 | 43,629 | +0.12(+0.76%) |
May 23, 2024 | 17.29 | 17.29 | 16.51 | 16.54 | 55,619 | -0.68(-3.98%) |
May 22, 2024 | 17.30 | 17.35 | 17.18 | 17.22 | 20,929 | -0.11(-0.63%) |
May 21, 2024 | 17.29 | 17.35 | 17.24 | 17.33 | 23,282 | +0.13(+0.76%) |
May 20, 2024 | 17.14 | 17.30 | 17.14 | 17.20 | 20,794 | +0.00(+0.00%) |
May 17, 2024 | 17.08 | 17.29 | 16.95 | 17.20 | 53,036 | +0.18(+1.06%) |
May 16, 2024 | 17.12 | 17.18 | 17.00 | 17.02 | 26,150 | -0.07(-0.41%) |
May 15, 2024 | 17.30 | 17.34 | 17.05 | 17.09 | 62,888 | -0.08(-0.47%) |
May 14, 2024 | 17.28 | 17.28 | 17.13 | 17.17 | 23,028 | -0.07(-0.41%) |
May 13, 2024 | 17.15 | 17.28 | 17.15 | 17.24 | 34,388 | +0.08(+0.47%) |
May 10, 2024 | 17.22 | 17.22 | 16.86 | 17.16 | 33,167 | -0.09(-0.50%) |
May 09, 2024 | 16.95 | 17.27 | 16.90 | 17.25 | 67,418 | +0.22(+1.28%) |
May 08, 2024 | 16.97 | 17.23 | 16.87 | 17.03 | 104,723 | -0.02(-0.12%) |
May 07, 2024 | 16.74 | 17.24 | 16.73 | 17.05 | 143,233 | +0.38(+2.26%) |
May 06, 2024 | 16.54 | 16.71 | 16.51 | 16.67 | 32,359 | +0.20(+1.21%) |
May 03, 2024 | 16.31 | 16.54 | 16.25 | 16.47 | 54,812 | +0.22(+1.34%) |
May 02, 2024 | 16.38 | 16.52 | 16.24 | 16.25 | 35,008 | -0.09(-0.55%) |
May 01, 2024 | 16.44 | 16.59 | 16.27 | 16.34 | 22,053 | -0.08(-0.48%) |
Apr 30, 2024 | 16.40 | 16.55 | 16.37 | 16.42 | 37,242 | +0.01(+0.06%) |
Apr 29, 2024 | 16.33 | 16.43 | 16.27 | 16.41 | 37,976 | +0.17(+1.04%) |
Apr 26, 2024 | 16.26 | 16.45 | 16.19 | 16.24 | 43,857 | +0.05(+0.31%) |
Apr 25, 2024 | 16.58 | 16.58 | 16.09 | 16.19 | 143,915 | -0.57(-3.38%) |
Apr 24, 2024 | 16.52 | 16.82 | 16.40 | 16.76 | 77,243 | +0.17(+1.02%) |
Apr 23, 2024 | 16.35 | 16.60 | 16.35 | 16.59 | 72,331 | +0.25(+1.52%) |
Apr 22, 2024 | 16.18 | 16.35 | 16.16 | 16.34 | 62,706 | +0.17(+1.04%) |
Apr 19, 2024 | 16.13 | 16.29 | 16.01 | 16.17 | 53,328 | +0.04(+0.25%) |
Apr 18, 2024 | 16.19 | 16.21 | 15.97 | 16.13 | 109,089 | -0.04(-0.25%) |
Apr 17, 2024 | 15.99 | 16.33 | 15.93 | 16.17 | 126,583 | +0.28(+1.75%) |
Apr 16, 2024 | 15.37 | 15.92 | 15.28 | 15.90 | 201,748 | +0.48(+3.09%) |
Apr 15, 2024 | 15.71 | 15.77 | 15.31 | 15.42 | 100,986 | -0.28(-1.77%) |
Apr 12, 2024 | 15.78 | 15.89 | 15.62 | 15.70 | 35,684 | -0.19(-1.19%) |
Apr 11, 2024 | 16.07 | 16.08 | 15.77 | 15.89 | 34,038 | -0.11(-0.68%) |
Apr 10, 2024 | 16.05 | 16.14 | 15.90 | 16.00 | 45,245 | -0.22(-1.39%) |
Apr 09, 2024 | 16.04 | 16.27 | 16.04 | 16.22 | 51,085 | +0.22(+1.35%) |
Apr 08, 2024 | 16.04 | 16.13 | 16.00 | 16.00 | 36,196 | -0.04(-0.25%) |
Apr 05, 2024 | 16.08 | 16.10 | 15.97 | 16.04 | 53,275 | -0.09(-0.55%) |
Apr 04, 2024 | 16.22 | 16.24 | 16.12 | 16.13 | 55,150 | -0.09(-0.55%) |
Apr 03, 2024 | 16.09 | 16.41 | 16.01 | 16.22 | 43,116 | +0.07(+0.43%) |
Apr 02, 2024 | 16.21 | 16.25 | 16.11 | 16.15 | 64,970 | -0.11(-0.67%) |