Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.13 | 17.26 | 16.97 | 17.09 | 20,478,590 | +0.08(+0.47%) |
May 30, 2024 | 16.86 | 17.11 | 16.86 | 17.01 | 12,394,866 | +0.19(+1.12%) |
May 29, 2024 | 17.14 | 17.28 | 16.81 | 16.82 | 12,338,622 | -0.52(-2.98%) |
May 28, 2024 | 17.14 | 17.37 | 16.96 | 17.34 | 21,566,522 | +0.42(+2.47%) |
May 24, 2024 | 16.98 | 17.08 | 16.91 | 16.92 | 13,974,828 | +0.08(+0.47%) |
May 23, 2024 | 17.10 | 17.29 | 16.81 | 16.84 | 25,507,306 | -0.35(-2.02%) |
May 22, 2024 | 17.50 | 17.60 | 17.12 | 17.19 | 21,176,128 | -0.51(-2.87%) |
May 21, 2024 | 17.75 | 17.83 | 17.60 | 17.70 | 14,295,971 | -0.12(-0.67%) |
May 20, 2024 | 17.87 | 17.99 | 17.64 | 17.82 | 18,169,898 | +0.03(+0.17%) |
May 17, 2024 | 17.70 | 17.79 | 17.53 | 17.79 | 21,203,118 | +0.37(+2.11%) |
May 16, 2024 | 17.29 | 17.51 | 17.17 | 17.42 | 16,388,458 | +0.10(+0.57%) |
May 15, 2024 | 17.24 | 17.47 | 16.94 | 17.32 | 20,027,522 | +0.27(+1.57%) |
May 14, 2024 | 16.93 | 17.05 | 16.86 | 17.05 | 13,054,259 | +0.21(+1.24%) |
May 13, 2024 | 16.82 | 17.03 | 16.70 | 16.84 | 12,764,129 | +0.01(+0.06%) |
May 10, 2024 | 17.20 | 17.22 | 16.82 | 16.83 | 16,636,936 | -0.10(-0.59%) |
May 09, 2024 | 16.70 | 17.04 | 16.70 | 16.93 | 18,870,534 | +0.31(+1.85%) |
May 08, 2024 | 16.45 | 16.78 | 16.45 | 16.62 | 12,277,365 | -0.02(-0.12%) |
May 07, 2024 | 16.51 | 16.66 | 16.43 | 16.64 | 12,805,805 | +0.07(+0.42%) |
May 06, 2024 | 16.68 | 16.76 | 16.51 | 16.57 | 13,746,298 | +0.21(+1.28%) |
May 03, 2024 | 16.53 | 16.53 | 16.23 | 16.36 | 16,905,228 | -0.09(-0.54%) |
May 02, 2024 | 16.19 | 16.59 | 16.08 | 16.45 | 19,230,944 | +0.19(+1.16%) |
May 01, 2024 | 16.72 | 16.79 | 16.13 | 16.26 | 35,546,016 | -0.28(-1.68%) |
Apr 30, 2024 | 16.78 | 16.97 | 16.50 | 16.54 | 31,029,908 | -0.68(-3.93%) |
Apr 29, 2024 | 17.10 | 17.35 | 16.83 | 17.22 | 19,317,884 | +0.23(+1.35%) |
Apr 26, 2024 | 17.10 | 17.16 | 16.82 | 16.99 | 19,930,698 | +0.01(+0.06%) |
Apr 25, 2024 | 16.44 | 17.14 | 16.33 | 16.98 | 43,002,796 | +0.56(+3.39%) |
Apr 24, 2024 | 16.37 | 16.49 | 16.27 | 16.42 | 26,003,222 | -0.17(-1.02%) |
Apr 23, 2024 | 16.18 | 16.69 | 16.16 | 16.59 | 26,879,216 | +0.27(+1.64%) |
Apr 22, 2024 | 16.27 | 16.65 | 16.20 | 16.32 | 27,008,456 | -0.68(-3.98%) |
Apr 19, 2024 | 16.76 | 17.14 | 16.72 | 17.00 | 25,812,652 | +0.12(+0.71%) |
Apr 18, 2024 | 16.77 | 16.93 | 16.59 | 16.88 | 18,715,756 | +0.28(+1.68%) |
Apr 17, 2024 | 16.44 | 16.76 | 16.37 | 16.60 | 24,944,488 | +0.22(+1.33%) |
Apr 16, 2024 | 16.69 | 16.71 | 16.01 | 16.38 | 49,957,036 | -0.88(-5.12%) |
Apr 15, 2024 | 17.73 | 17.74 | 17.01 | 17.27 | 33,034,104 | -0.49(-2.74%) |
Apr 12, 2024 | 18.31 | 18.84 | 17.62 | 17.76 | 50,234,588 | -0.18(-1.00%) |
Apr 11, 2024 | 17.90 | 18.01 | 17.56 | 17.93 | 27,458,208 | +0.14(+0.78%) |
Apr 10, 2024 | 17.53 | 17.89 | 17.41 | 17.80 | 31,488,754 | -0.11(-0.61%) |
Apr 09, 2024 | 18.02 | 18.21 | 17.84 | 17.90 | 29,691,594 | +0.31(+1.75%) |
Apr 08, 2024 | 17.91 | 18.01 | 17.38 | 17.60 | 27,698,762 | -0.16(-0.90%) |
Apr 05, 2024 | 17.24 | 17.90 | 17.20 | 17.76 | 35,677,388 | +0.47(+2.70%) |
Apr 04, 2024 | 17.27 | 17.43 | 17.13 | 17.29 | 29,522,232 | -0.03(-0.17%) |
Apr 03, 2024 | 17.03 | 17.39 | 16.99 | 17.32 | 28,083,532 | +0.24(+1.40%) |
Apr 02, 2024 | 16.85 | 17.11 | 16.71 | 17.08 | 34,639,152 | +0.32(+1.90%) |