Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.02 | 17.16 | 16.98 | 17.04 | 4,974 | +0.32(+1.89%) |
May 30, 2024 | 16.76 | 16.78 | 16.67 | 16.73 | 3,784 | -0.20(-1.21%) |
May 29, 2024 | 16.71 | 16.93 | 16.66 | 16.93 | 3,919 | +0.47(+2.86%) |
May 28, 2024 | 16.28 | 16.46 | 16.28 | 16.46 | 13,963 | +0.03(+0.16%) |
May 24, 2024 | 16.41 | 16.57 | 16.35 | 16.43 | 16,802 | +0.04(+0.27%) |
May 23, 2024 | 16.12 | 16.43 | 16.12 | 16.39 | 12,607 | +0.34(+2.11%) |
May 22, 2024 | 15.92 | 16.08 | 15.89 | 16.05 | 19,549 | +0.26(+1.62%) |
May 21, 2024 | 15.83 | 15.88 | 15.74 | 15.79 | 35,190 | +0.22(+1.42%) |
May 20, 2024 | 15.64 | 15.64 | 15.57 | 15.57 | 3,368 | +0.15(+0.95%) |
May 17, 2024 | 15.53 | 15.56 | 15.38 | 15.43 | 21,860 | -0.10(-0.68%) |
May 16, 2024 | 15.81 | 15.84 | 15.50 | 15.53 | 4,578 | -0.40(-2.49%) |
May 15, 2024 | 16.04 | 16.12 | 15.92 | 15.93 | 9,854 | -0.35(-2.12%) |
May 14, 2024 | 16.08 | 16.28 | 16.08 | 16.28 | 3,351 | +0.30(+1.86%) |
May 13, 2024 | 16.01 | 16.01 | 15.95 | 15.98 | 3,981 | -0.33(-2.04%) |
May 10, 2024 | 16.18 | 16.33 | 16.10 | 16.31 | 1,739 | -0.25(-1.50%) |
May 09, 2024 | 16.54 | 16.64 | 16.54 | 16.56 | 4,000 | -0.34(-2.03%) |
May 08, 2024 | 16.99 | 16.99 | 16.90 | 16.90 | 2,998 | +0.09(+0.51%) |
May 07, 2024 | 16.80 | 16.83 | 16.77 | 16.82 | 253,219 | -0.14(-0.81%) |
May 06, 2024 | 16.52 | 16.96 | 16.50 | 16.96 | 18,422 | +0.39(+2.33%) |
May 03, 2024 | 16.66 | 16.69 | 16.56 | 16.57 | 247,395 | -0.12(-0.74%) |
May 02, 2024 | 17.15 | 17.15 | 16.69 | 16.69 | 7,777 | -0.98(-5.57%) |
May 01, 2024 | 17.82 | 17.82 | 17.59 | 17.68 | 4,960 | +0.06(+0.34%) |
Apr 30, 2024 | 17.63 | 17.75 | 17.62 | 17.62 | 3,428 | +0.25(+1.41%) |
Apr 29, 2024 | 17.53 | 17.53 | 17.37 | 17.37 | 535 | -0.16(-0.93%) |
Apr 26, 2024 | 17.50 | 17.62 | 17.42 | 17.54 | 16,780 | -0.31(-1.74%) |
Apr 25, 2024 | 17.92 | 17.92 | 17.85 | 17.85 | 216 | -0.12(-0.69%) |
Apr 24, 2024 | 17.94 | 18.04 | 17.94 | 17.97 | 2,614 | -0.34(-1.87%) |
Apr 23, 2024 | 17.57 | 18.38 | 17.57 | 18.31 | 4,211 | -0.29(-1.53%) |
Apr 22, 2024 | 18.78 | 18.81 | 18.59 | 18.60 | 13,724 | -0.30(-1.58%) |
Apr 19, 2024 | 18.92 | 18.97 | 18.90 | 18.90 | 7,841 | +0.02(+0.11%) |
Apr 18, 2024 | 18.84 | 18.92 | 18.82 | 18.87 | 6,216 | -0.27(-1.43%) |
Apr 17, 2024 | 19.09 | 19.17 | 19.05 | 19.15 | 6,947 | +0.04(+0.19%) |
Apr 16, 2024 | 19.10 | 19.17 | 19.09 | 19.11 | 2,922 | +0.17(+0.91%) |
Apr 15, 2024 | 18.75 | 18.95 | 18.73 | 18.94 | 16,106 | -0.06(-0.32%) |
Apr 12, 2024 | 18.89 | 19.02 | 18.88 | 19.00 | 4,535 | +0.63(+3.41%) |
Apr 11, 2024 | 18.32 | 18.47 | 18.30 | 18.37 | 14,619 | -0.15(-0.82%) |
Apr 10, 2024 | 18.55 | 18.59 | 18.53 | 18.53 | 5,837 | +0.08(+0.41%) |
Apr 09, 2024 | 18.47 | 18.47 | 18.45 | 18.45 | 329 | -0.16(-0.86%) |
Apr 08, 2024 | 18.54 | 18.61 | 18.54 | 18.61 | 647 | -0.11(-0.61%) |
Apr 05, 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 287 | +0.11(+0.59%) |
Apr 04, 2024 | 18.40 | 18.63 | 18.38 | 18.61 | 3,091 | +0.09(+0.48%) |
Apr 03, 2024 | 18.53 | 18.53 | 18.52 | 18.52 | 432 | +0.10(+0.57%) |
Apr 02, 2024 | 18.33 | 18.42 | 18.33 | 18.42 | 511 | -0.15(-0.79%) |
Apr 01, 2024 | 18.54 | 18.80 | 18.18 | 18.57 | 743 | -0.24(-1.25%) |
Mar 28, 2024 | 18.91 | 18.91 | 18.74 | 18.80 | 4,251 | -0.23(-1.20%) |
Mar 27, 2024 | 19.12 | 19.12 | 19.03 | 19.03 | 2,696 | +0.08(+0.43%) |
Mar 26, 2024 | 18.88 | 18.96 | 18.88 | 18.95 | 5,024 | -0.12(-0.62%) |
Mar 25, 2024 | 19.14 | 19.14 | 19.04 | 19.07 | 8,556 | -0.01(-0.05%) |
Mar 22, 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 923 | +0.27(+1.46%) |
Mar 21, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 445 | +0.04(+0.23%) |
Mar 20, 2024 | 18.79 | 18.80 | 18.72 | 18.76 | 2,054 | -0.26(-1.38%) |
Mar 19, 2024 | 19.08 | 19.09 | 19.01 | 19.02 | 1,570 | +0.10(+0.54%) |
Mar 18, 2024 | 18.80 | 18.95 | 18.80 | 18.92 | 4,023 | -0.01(-0.03%) |
Mar 15, 2024 | 18.87 | 18.93 | 18.81 | 18.93 | 2,588 | +0.12(+0.62%) |
Mar 14, 2024 | 18.79 | 18.84 | 18.79 | 18.81 | 2,632 | +0.39(+2.11%) |
Mar 13, 2024 | 18.45 | 18.45 | 18.28 | 18.42 | 9,067 | -0.10(-0.53%) |
Mar 12, 2024 | 18.57 | 18.57 | 18.47 | 18.52 | 5,957 | -0.41(-2.18%) |
Mar 11, 2024 | 18.91 | 18.93 | 18.86 | 18.93 | 6,477 | -0.43(-2.20%) |
Mar 08, 2024 | 19.32 | 19.43 | 19.32 | 19.36 | 1,772 | -0.11(-0.55%) |
Mar 07, 2024 | 19.56 | 19.56 | 19.46 | 19.46 | 5,589 | +0.17(+0.87%) |
Mar 06, 2024 | 19.21 | 19.30 | 19.11 | 19.30 | 13,036 | -0.43(-2.20%) |
Mar 05, 2024 | 19.62 | 19.73 | 19.55 | 19.73 | 3,114 | +0.31(+1.58%) |
Mar 04, 2024 | 19.24 | 19.46 | 19.24 | 19.42 | 7,830 | +0.41(+2.18%) |