Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 17.50 | 17.70 | 17.45 | 17.58 | 723,108 | +0.19(+1.09%) |
May 29, 2024 | 17.36 | 17.43 | 17.17 | 17.39 | 806,130 | -0.27(-1.51%) |
May 28, 2024 | 17.84 | 17.88 | 17.58 | 17.66 | 766,581 | -0.16(-0.89%) |
May 24, 2024 | 17.61 | 17.83 | 17.56 | 17.82 | 772,374 | +0.31(+1.75%) |
May 23, 2024 | 17.76 | 17.76 | 17.40 | 17.51 | 755,563 | -0.23(-1.28%) |
May 22, 2024 | 17.92 | 17.98 | 17.69 | 17.74 | 983,139 | -0.18(-1.00%) |
May 21, 2024 | 17.69 | 18.01 | 17.69 | 17.92 | 687,775 | +0.20(+1.12%) |
May 20, 2024 | 17.91 | 18.01 | 17.70 | 17.72 | 673,638 | -0.21(-1.16%) |
May 17, 2024 | 17.93 | 18.04 | 17.89 | 17.93 | 731,299 | +0.04(+0.22%) |
May 16, 2024 | 18.01 | 18.08 | 17.85 | 17.89 | 704,459 | -0.19(-1.04%) |
May 15, 2024 | 18.33 | 18.45 | 18.01 | 18.07 | 1,252,636 | -0.09(-0.49%) |
May 14, 2024 | 18.08 | 18.17 | 17.86 | 18.16 | 540,521 | +0.31(+1.72%) |
May 13, 2024 | 17.97 | 18.01 | 17.83 | 17.86 | 560,896 | -0.07(-0.39%) |
May 10, 2024 | 17.96 | 17.96 | 17.79 | 17.93 | 412,576 | +0.03(+0.17%) |
May 09, 2024 | 17.91 | 17.96 | 17.80 | 17.90 | 639,079 | +0.00(+0.00%) |
May 08, 2024 | 17.72 | 17.94 | 17.64 | 17.90 | 673,606 | +0.09(+0.50%) |
May 07, 2024 | 17.94 | 17.96 | 17.80 | 17.81 | 832,576 | -0.07(-0.39%) |
May 06, 2024 | 17.92 | 18.12 | 17.81 | 17.88 | 756,909 | -0.04(-0.22%) |
May 03, 2024 | 18.06 | 18.15 | 17.82 | 17.92 | 726,358 | +0.11(+0.61%) |
May 02, 2024 | 17.67 | 17.83 | 17.57 | 17.81 | 759,461 | +0.29(+1.64%) |
May 01, 2024 | 17.31 | 17.88 | 17.27 | 17.52 | 1,089,321 | +0.43(+2.49%) |
Apr 30, 2024 | 17.15 | 17.33 | 17.07 | 17.09 | 782,306 | -0.21(-1.20%) |
Apr 29, 2024 | 17.21 | 17.38 | 17.12 | 17.30 | 929,316 | +0.22(+1.28%) |
Apr 26, 2024 | 17.36 | 17.56 | 17.06 | 17.08 | 887,394 | -0.34(-1.93%) |
Apr 25, 2024 | 17.45 | 17.50 | 17.09 | 17.42 | 1,123,208 | -0.12(-0.68%) |
Apr 24, 2024 | 16.96 | 17.58 | 16.87 | 17.54 | 1,408,168 | +0.54(+3.15%) |
Apr 23, 2024 | 17.14 | 17.20 | 16.80 | 17.00 | 1,391,706 | -0.07(-0.41%) |
Apr 22, 2024 | 16.79 | 17.19 | 16.72 | 17.07 | 980,680 | +0.32(+1.89%) |
Apr 19, 2024 | 16.21 | 16.77 | 16.16 | 16.76 | 1,137,797 | +0.47(+2.86%) |
Apr 18, 2024 | 16.19 | 16.37 | 16.12 | 16.29 | 1,217,246 | +0.15(+0.92%) |
Apr 17, 2024 | 16.31 | 16.39 | 16.10 | 16.14 | 678,749 | +0.00(+0.00%) |
Apr 16, 2024 | 16.33 | 16.34 | 16.12 | 16.14 | 619,116 | -0.31(-1.87%) |
Apr 15, 2024 | 16.62 | 16.79 | 16.24 | 16.45 | 680,641 | -0.05(-0.30%) |
Apr 12, 2024 | 16.44 | 16.59 | 16.34 | 16.50 | 702,068 | -0.13(-0.77%) |
Apr 11, 2024 | 16.76 | 16.83 | 16.51 | 16.63 | 801,941 | -0.12(-0.71%) |
Apr 10, 2024 | 16.90 | 16.99 | 16.56 | 16.75 | 1,428,363 | -0.60(-3.48%) |
Apr 09, 2024 | 17.19 | 17.37 | 17.09 | 17.35 | 504,568 | +0.20(+1.16%) |
Apr 08, 2024 | 17.20 | 17.33 | 17.11 | 17.15 | 613,192 | +0.07(+0.41%) |
Apr 05, 2024 | 16.86 | 17.13 | 16.86 | 17.08 | 623,159 | +0.14(+0.82%) |
Apr 04, 2024 | 17.26 | 17.35 | 16.92 | 16.94 | 832,696 | -0.04(-0.23%) |
Apr 03, 2024 | 16.83 | 17.12 | 16.83 | 16.98 | 740,236 | +0.05(+0.29%) |
Apr 02, 2024 | 16.99 | 17.03 | 16.78 | 16.93 | 1,029,910 | -0.22(-1.27%) |
Apr 01, 2024 | 17.42 | 17.42 | 17.00 | 17.15 | 941,559 | -0.23(-1.31%) |
Mar 28, 2024 | 17.21 | 17.41 | 17.06 | 17.38 | 1,383,747 | +0.15(+0.86%) |
Mar 27, 2024 | 16.84 | 17.24 | 16.78 | 17.23 | 839,113 | +0.54(+3.20%) |
Mar 26, 2024 | 16.90 | 16.97 | 16.64 | 16.70 | 647,442 | -0.09(-0.53%) |
Mar 25, 2024 | 16.72 | 16.88 | 16.72 | 16.79 | 623,313 | +0.08(+0.47%) |
Mar 22, 2024 | 17.20 | 17.29 | 16.62 | 16.71 | 843,246 | -0.49(-2.82%) |
Mar 21, 2024 | 17.07 | 17.32 | 17.04 | 17.19 | 1,305,493 | +0.29(+1.70%) |
Mar 20, 2024 | 16.30 | 17.11 | 16.27 | 16.90 | 1,036,642 | +0.52(+3.14%) |
Mar 19, 2024 | 16.27 | 16.51 | 16.27 | 16.39 | 674,625 | +0.02(+0.12%) |
Mar 18, 2024 | 16.39 | 16.50 | 16.24 | 16.37 | 953,921 | +0.03(+0.18%) |
Mar 15, 2024 | 16.18 | 16.49 | 16.17 | 16.34 | 5,224,993 | +0.14(+0.86%) |
Mar 14, 2024 | 16.55 | 16.62 | 16.09 | 16.20 | 1,686,508 | -0.44(-2.62%) |
Mar 13, 2024 | 16.43 | 16.71 | 16.32 | 16.64 | 1,324,052 | +0.18(+1.08%) |
Mar 12, 2024 | 16.66 | 16.69 | 16.41 | 16.46 | 914,842 | -0.27(-1.60%) |
Mar 11, 2024 | 16.97 | 17.03 | 16.71 | 16.73 | 924,096 | -0.33(-1.92%) |
Mar 08, 2024 | 17.31 | 17.40 | 17.05 | 17.05 | 892,173 | -0.18(-1.04%) |
Mar 07, 2024 | 17.39 | 17.46 | 17.12 | 17.23 | 780,250 | +0.01(+0.06%) |
Mar 06, 2024 | 17.34 | 17.54 | 16.96 | 17.22 | 1,321,487 | -0.13(-0.74%) |
Mar 05, 2024 | 16.71 | 17.37 | 16.71 | 17.35 | 1,691,733 | +0.60(+3.61%) |
Mar 04, 2024 | 16.65 | 16.88 | 16.57 | 16.75 | 2,154,943 | +0.10(+0.60%) |