Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 17.67 | 17.88 | 17.50 | 17.86 | 1,717,955 | +0.04(+0.22%) |
Jun 03, 2024 | 18.05 | 18.08 | 17.68 | 17.82 | 1,901,276 | -0.19(-1.05%) |
May 31, 2024 | 17.85 | 18.04 | 17.78 | 18.01 | 1,517,128 | +0.19(+1.07%) |
May 30, 2024 | 17.67 | 17.86 | 17.66 | 17.82 | 993,317 | +0.12(+0.68%) |
May 29, 2024 | 17.79 | 17.80 | 17.57 | 17.70 | 2,539,144 | -0.08(-0.45%) |
May 28, 2024 | 18.19 | 18.30 | 17.69 | 17.78 | 2,845,397 | -0.27(-1.50%) |
May 24, 2024 | 18.09 | 18.22 | 18.01 | 18.05 | 716,422 | +0.00(+0.00%) |
May 23, 2024 | 18.35 | 18.44 | 18.04 | 18.05 | 775,849 | -0.25(-1.37%) |
May 22, 2024 | 18.55 | 18.59 | 18.22 | 18.30 | 1,023,648 | -0.37(-1.98%) |
May 21, 2024 | 18.51 | 18.68 | 18.47 | 18.67 | 1,648,558 | +0.13(+0.70%) |
May 20, 2024 | 18.36 | 18.61 | 18.32 | 18.54 | 2,000,435 | +0.14(+0.76%) |
May 17, 2024 | 18.16 | 18.41 | 18.02 | 18.40 | 1,401,750 | +0.33(+1.83%) |
May 16, 2024 | 18.33 | 18.36 | 18.06 | 18.07 | 1,597,139 | -0.21(-1.15%) |
May 15, 2024 | 18.31 | 18.40 | 18.14 | 18.28 | 2,091,280 | -0.06(-0.33%) |
May 14, 2024 | 18.16 | 18.35 | 18.10 | 18.34 | 1,474,520 | +0.17(+0.94%) |
May 13, 2024 | 18.59 | 18.63 | 18.15 | 18.17 | 1,935,087 | -0.29(-1.57%) |
May 10, 2024 | 18.64 | 18.65 | 18.37 | 18.46 | 1,318,260 | -0.08(-0.43%) |
May 09, 2024 | 18.53 | 18.62 | 18.48 | 18.54 | 1,985,129 | +0.02(+0.11%) |
May 08, 2024 | 18.27 | 18.55 | 18.13 | 18.52 | 3,584,868 | +0.25(+1.37%) |
May 07, 2024 | 18.46 | 18.53 | 18.16 | 18.27 | 4,231,307 | -0.10(-0.54%) |
May 06, 2024 | 18.38 | 18.51 | 18.15 | 18.37 | 1,867,511 | -0.03(-0.16%) |
May 03, 2024 | 18.05 | 18.55 | 17.84 | 18.40 | 2,961,630 | +0.34(+1.88%) |
May 02, 2024 | 17.87 | 18.15 | 17.87 | 18.06 | 2,608,875 | +0.28(+1.57%) |
May 01, 2024 | 18.11 | 18.20 | 17.59 | 17.78 | 2,549,575 | -0.43(-2.36%) |
Apr 30, 2024 | 18.52 | 18.53 | 18.17 | 18.21 | 1,245,851 | -0.72(-3.80%) |
Apr 29, 2024 | 18.82 | 18.94 | 18.72 | 18.93 | 1,405,830 | +0.17(+0.91%) |
Apr 26, 2024 | 18.84 | 19.10 | 18.67 | 18.76 | 2,403,886 | -0.16(-0.85%) |
Apr 25, 2024 | 18.94 | 19.12 | 18.84 | 18.92 | 2,778,616 | -0.09(-0.47%) |
Apr 24, 2024 | 18.87 | 19.03 | 18.71 | 19.01 | 1,736,697 | +0.15(+0.80%) |
Apr 23, 2024 | 18.69 | 18.98 | 18.64 | 18.86 | 2,121,159 | +0.17(+0.91%) |
Apr 22, 2024 | 18.70 | 18.83 | 18.54 | 18.69 | 5,334,066 | -0.07(-0.37%) |
Apr 19, 2024 | 18.48 | 18.86 | 18.47 | 18.76 | 1,306,774 | +0.29(+1.57%) |
Apr 18, 2024 | 18.27 | 18.72 | 18.27 | 18.47 | 3,185,474 | +0.20(+1.09%) |
Apr 17, 2024 | 18.32 | 18.32 | 18.06 | 18.27 | 1,225,606 | +0.03(+0.16%) |
Apr 16, 2024 | 18.58 | 18.58 | 18.21 | 18.24 | 1,733,164 | -0.24(-1.30%) |
Apr 15, 2024 | 18.81 | 18.89 | 18.48 | 18.48 | 1,476,763 | -0.28(-1.49%) |
Apr 12, 2024 | 19.10 | 19.25 | 18.65 | 18.76 | 1,677,466 | -0.20(-1.05%) |
Apr 11, 2024 | 19.13 | 19.13 | 18.83 | 18.96 | 1,120,129 | -0.14(-0.73%) |
Apr 10, 2024 | 19.20 | 19.27 | 19.06 | 19.10 | 1,698,066 | -0.21(-1.09%) |
Apr 09, 2024 | 19.71 | 19.72 | 19.27 | 19.31 | 2,357,046 | -0.34(-1.73%) |
Apr 08, 2024 | 19.35 | 19.77 | 19.35 | 19.65 | 3,714,503 | +0.35(+1.81%) |
Apr 05, 2024 | 19.00 | 19.32 | 18.98 | 19.30 | 2,953,769 | +0.30(+1.58%) |
Apr 04, 2024 | 18.87 | 19.21 | 18.87 | 19.00 | 3,968,556 | +0.13(+0.69%) |
Apr 03, 2024 | 18.52 | 18.98 | 18.47 | 18.87 | 3,392,693 | +0.41(+2.22%) |
Apr 02, 2024 | 18.43 | 18.52 | 18.38 | 18.46 | 1,965,494 | +0.07(+0.38%) |