Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.30 | 17.41 | 17.16 | 17.38 | 128,210 | +0.09(+0.51%) |
May 30, 2024 | 17.13 | 17.34 | 17.13 | 17.29 | 81,095 | +0.28(+1.67%) |
May 29, 2024 | 17.06 | 17.09 | 16.94 | 17.01 | 132,171 | -0.10(-0.57%) |
May 28, 2024 | 17.10 | 17.27 | 17.09 | 17.11 | 144,443 | +0.03(+0.17%) |
May 24, 2024 | 17.15 | 17.21 | 17.08 | 17.08 | 67,287 | -0.08(-0.46%) |
May 23, 2024 | 17.30 | 17.34 | 17.10 | 17.16 | 111,375 | -0.15(-0.85%) |
May 22, 2024 | 17.34 | 17.42 | 17.29 | 17.30 | 94,722 | -0.07(-0.39%) |
May 21, 2024 | 17.30 | 17.39 | 17.24 | 17.37 | 60,712 | +0.08(+0.45%) |
May 20, 2024 | 17.44 | 17.52 | 17.29 | 17.29 | 95,720 | -0.13(-0.73%) |
May 17, 2024 | 17.47 | 17.49 | 17.35 | 17.42 | 113,941 | -0.01(-0.06%) |
May 16, 2024 | 17.35 | 17.46 | 17.28 | 17.43 | 92,945 | +0.16(+0.91%) |
May 15, 2024 | 17.23 | 17.35 | 17.19 | 17.27 | 104,189 | +0.20(+1.15%) |
May 14, 2024 | 17.07 | 17.09 | 16.95 | 17.08 | 124,899 | +0.09(+0.52%) |
May 13, 2024 | 16.96 | 17.01 | 16.88 | 16.99 | 99,505 | +0.06(+0.35%) |
May 10, 2024 | 16.97 | 16.97 | 16.84 | 16.93 | 97,497 | +0.05(+0.29%) |
May 09, 2024 | 16.97 | 16.99 | 16.87 | 16.88 | 127,842 | -0.09(-0.52%) |
May 08, 2024 | 16.83 | 16.98 | 16.79 | 16.97 | 112,335 | +0.10(+0.58%) |
May 07, 2024 | 16.63 | 16.94 | 16.63 | 16.87 | 130,380 | +0.26(+1.59%) |
May 06, 2024 | 16.71 | 16.78 | 16.59 | 16.61 | 164,726 | -0.05(-0.29%) |
May 03, 2024 | 17.32 | 17.37 | 16.66 | 16.66 | 186,957 | -0.44(-2.58%) |
May 02, 2024 | 17.07 | 17.17 | 16.98 | 17.10 | 112,354 | +0.10(+0.58%) |
May 01, 2024 | 17.02 | 17.15 | 16.96 | 17.00 | 131,485 | +0.02(+0.12%) |
Apr 30, 2024 | 16.82 | 17.16 | 16.81 | 16.98 | 268,533 | +0.03(+0.17%) |
Apr 29, 2024 | 16.82 | 16.97 | 16.81 | 16.95 | 132,913 | +0.19(+1.11%) |
Apr 26, 2024 | 16.77 | 16.81 | 16.71 | 16.76 | 82,047 | +0.02(+0.12%) |
Apr 25, 2024 | 16.70 | 16.74 | 16.61 | 16.74 | 109,162 | -0.05(-0.29%) |
Apr 24, 2024 | 16.76 | 16.84 | 16.69 | 16.79 | 154,149 | -0.04(-0.23%) |
Apr 23, 2024 | 16.70 | 16.88 | 16.66 | 16.83 | 177,837 | +0.11(+0.64%) |
Apr 22, 2024 | 16.69 | 16.73 | 16.55 | 16.72 | 159,132 | +0.11(+0.65%) |
Apr 19, 2024 | 16.32 | 16.62 | 16.31 | 16.62 | 126,911 | +0.25(+1.55%) |
Apr 18, 2024 | 16.32 | 16.41 | 16.25 | 16.36 | 114,454 | +0.11(+0.66%) |
Apr 17, 2024 | 16.22 | 16.35 | 16.20 | 16.25 | 151,756 | +0.07(+0.42%) |
Apr 16, 2024 | 16.26 | 16.31 | 16.16 | 16.19 | 170,937 | -0.18(-1.08%) |
Apr 15, 2024 | 16.54 | 16.54 | 16.34 | 16.36 | 245,946 | -0.19(-1.12%) |
Apr 12, 2024 | 16.39 | 16.56 | 16.39 | 16.55 | 138,745 | +0.02(+0.12%) |
Apr 11, 2024 | 16.34 | 16.53 | 16.26 | 16.53 | 116,546 | +0.19(+1.14%) |
Apr 10, 2024 | 16.44 | 16.47 | 16.23 | 16.34 | 204,460 | -0.30(-1.82%) |
Apr 09, 2024 | 16.67 | 16.68 | 16.58 | 16.65 | 180,662 | +0.01(+0.06%) |
Apr 08, 2024 | 16.54 | 16.68 | 16.54 | 16.64 | 237,165 | +0.23(+1.37%) |
Apr 05, 2024 | 16.40 | 16.50 | 16.36 | 16.41 | 128,104 | -0.03(-0.18%) |
Apr 04, 2024 | 16.54 | 16.66 | 16.42 | 16.44 | 186,349 | -0.05(-0.30%) |
Apr 03, 2024 | 16.40 | 16.49 | 16.32 | 16.49 | 190,493 | +0.09(+0.54%) |
Apr 02, 2024 | 16.55 | 16.64 | 16.34 | 16.40 | 174,628 | -0.23(-1.41%) |
Apr 01, 2024 | 16.62 | 16.68 | 16.54 | 16.64 | 244,842 | +0.05(+0.30%) |
Mar 28, 2024 | 16.63 | 16.69 | 16.52 | 16.59 | 205,154 | +0.05(+0.30%) |
Mar 27, 2024 | 16.47 | 16.63 | 16.38 | 16.54 | 190,335 | +0.18(+1.08%) |
Mar 26, 2024 | 16.46 | 16.51 | 16.31 | 16.36 | 127,488 | +0.05(+0.30%) |
Mar 25, 2024 | 16.44 | 16.58 | 16.29 | 16.31 | 88,182 | -0.05(-0.30%) |
Mar 22, 2024 | 16.63 | 16.66 | 16.36 | 16.36 | 110,776 | -0.23(-1.41%) |
Mar 21, 2024 | 16.53 | 16.67 | 16.48 | 16.60 | 202,168 | +0.10(+0.59%) |
Mar 20, 2024 | 16.33 | 16.51 | 16.18 | 16.50 | 194,401 | +0.16(+0.96%) |
Mar 19, 2024 | 16.19 | 16.35 | 15.99 | 16.34 | 110,284 | +0.11(+0.66%) |
Mar 18, 2024 | 16.30 | 16.37 | 16.19 | 16.24 | 142,793 | -0.09(-0.54%) |
Mar 15, 2024 | 16.05 | 16.32 | 16.02 | 16.32 | 219,065 | +0.19(+1.15%) |
Mar 14, 2024 | 16.27 | 16.27 | 15.99 | 16.14 | 209,999 | -0.17(-1.02%) |
Mar 13, 2024 | 16.31 | 16.39 | 16.24 | 16.30 | 203,684 | +0.02(+0.12%) |
Mar 12, 2024 | 16.35 | 16.42 | 16.24 | 16.28 | 244,185 | -0.07(-0.41%) |
Mar 11, 2024 | 16.37 | 16.37 | 16.18 | 16.35 | 205,756 | +0.03(+0.18%) |
Mar 08, 2024 | 16.41 | 16.45 | 16.18 | 16.32 | 166,323 | +0.05(+0.29%) |
Mar 07, 2024 | 16.27 | 16.29 | 16.14 | 16.27 | 152,162 | +0.11(+0.65%) |
Mar 06, 2024 | 16.33 | 16.33 | 16.11 | 16.17 | 156,575 | -0.11(-0.65%) |
Mar 05, 2024 | 16.31 | 16.42 | 16.18 | 16.27 | 111,684 | -0.05(-0.29%) |
Mar 04, 2024 | 16.49 | 16.49 | 16.27 | 16.32 | 97,464 | -0.13(-0.81%) |