Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.29 | 17.60 | 17.25 | 17.38 | 464,068 | +0.12(+0.70%) |
May 30, 2024 | 17.15 | 17.35 | 17.07 | 17.26 | 401,597 | +0.29(+1.71%) |
May 29, 2024 | 16.90 | 17.07 | 16.65 | 16.97 | 332,412 | -0.24(-1.39%) |
May 28, 2024 | 17.64 | 17.73 | 17.17 | 17.21 | 423,458 | -0.44(-2.49%) |
May 24, 2024 | 17.66 | 17.81 | 17.41 | 17.65 | 283,187 | +0.13(+0.74%) |
May 23, 2024 | 18.03 | 18.03 | 17.38 | 17.52 | 411,648 | -0.48(-2.67%) |
May 22, 2024 | 18.14 | 18.20 | 17.82 | 18.00 | 465,166 | -0.18(-0.99%) |
May 21, 2024 | 18.14 | 18.36 | 18.06 | 18.18 | 271,380 | +0.01(+0.06%) |
May 20, 2024 | 18.42 | 18.53 | 18.15 | 18.17 | 460,790 | -0.26(-1.41%) |
May 17, 2024 | 18.50 | 18.56 | 18.36 | 18.43 | 331,632 | +0.05(+0.27%) |
May 16, 2024 | 18.22 | 18.45 | 18.13 | 18.38 | 486,230 | +0.07(+0.38%) |
May 15, 2024 | 18.32 | 18.40 | 18.04 | 18.31 | 337,279 | +0.20(+1.10%) |
May 14, 2024 | 18.18 | 18.25 | 17.90 | 18.11 | 263,658 | +0.18(+1.00%) |
May 13, 2024 | 18.03 | 18.10 | 17.90 | 17.93 | 315,806 | -0.01(-0.06%) |
May 10, 2024 | 18.05 | 18.05 | 17.75 | 17.94 | 337,012 | -0.14(-0.77%) |
May 09, 2024 | 17.98 | 18.11 | 17.80 | 18.08 | 362,153 | +0.17(+0.95%) |
May 08, 2024 | 17.62 | 17.96 | 17.62 | 17.91 | 235,623 | +0.08(+0.45%) |
May 07, 2024 | 18.01 | 18.12 | 17.81 | 17.83 | 228,744 | -0.13(-0.72%) |
May 06, 2024 | 18.06 | 18.20 | 17.92 | 17.96 | 275,780 | -0.02(-0.11%) |
May 03, 2024 | 18.07 | 18.18 | 17.76 | 17.98 | 315,358 | +0.28(+1.58%) |
May 02, 2024 | 17.52 | 17.78 | 17.46 | 17.70 | 318,260 | +0.37(+2.14%) |
May 01, 2024 | 17.25 | 17.68 | 17.15 | 17.33 | 363,686 | +0.24(+1.40%) |
Apr 30, 2024 | 17.26 | 17.44 | 17.08 | 17.09 | 416,322 | -0.42(-2.40%) |
Apr 29, 2024 | 17.66 | 17.72 | 17.49 | 17.51 | 404,659 | +0.01(+0.06%) |
Apr 26, 2024 | 17.63 | 17.96 | 17.47 | 17.50 | 460,816 | -0.35(-1.96%) |
Apr 25, 2024 | 17.50 | 17.94 | 17.04 | 17.85 | 571,715 | -0.38(-2.08%) |
Apr 24, 2024 | 18.00 | 18.62 | 17.84 | 18.23 | 693,979 | -0.58(-3.08%) |
Apr 23, 2024 | 18.48 | 19.00 | 18.46 | 18.81 | 372,879 | +0.32(+1.73%) |
Apr 22, 2024 | 18.39 | 18.76 | 18.35 | 18.49 | 314,598 | +0.09(+0.49%) |
Apr 19, 2024 | 17.60 | 18.44 | 17.47 | 18.40 | 534,554 | +0.71(+4.01%) |
Apr 18, 2024 | 17.46 | 17.79 | 17.43 | 17.69 | 436,578 | +0.23(+1.32%) |
Apr 17, 2024 | 17.71 | 17.78 | 17.44 | 17.46 | 339,306 | -0.03(-0.17%) |
Apr 16, 2024 | 17.73 | 17.83 | 17.49 | 17.49 | 312,179 | -0.32(-1.80%) |
Apr 15, 2024 | 18.18 | 18.36 | 17.65 | 17.81 | 414,375 | -0.32(-1.77%) |
Apr 12, 2024 | 17.92 | 18.17 | 17.89 | 18.13 | 312,708 | -0.04(-0.22%) |
Apr 11, 2024 | 18.24 | 18.32 | 17.92 | 18.17 | 353,941 | +0.03(+0.17%) |
Apr 10, 2024 | 18.74 | 18.76 | 17.96 | 18.14 | 475,371 | -1.34(-6.88%) |
Apr 09, 2024 | 19.24 | 19.50 | 19.19 | 19.48 | 183,398 | +0.28(+1.46%) |
Apr 08, 2024 | 19.06 | 19.36 | 19.00 | 19.20 | 216,259 | +0.25(+1.32%) |
Apr 05, 2024 | 18.83 | 19.07 | 18.71 | 18.95 | 412,221 | -0.01(-0.05%) |
Apr 04, 2024 | 18.92 | 19.23 | 18.82 | 18.96 | 546,820 | +0.17(+0.90%) |
Apr 03, 2024 | 18.74 | 19.06 | 18.74 | 18.79 | 351,627 | -0.18(-0.95%) |
Apr 02, 2024 | 19.06 | 19.21 | 18.75 | 18.97 | 522,870 | -0.32(-1.66%) |
Apr 01, 2024 | 19.55 | 19.55 | 19.15 | 19.29 | 569,666 | -0.17(-0.87%) |
Mar 28, 2024 | 19.26 | 19.33 | 19.33 | 19.46 | 672,692 | +0.12(+0.62%) |
Mar 27, 2024 | 18.67 | 19.35 | 18.67 | 19.34 | 362,532 | +0.86(+4.65%) |
Mar 26, 2024 | 18.74 | 18.74 | 18.34 | 18.48 | 259,495 | -0.17(-0.91%) |
Mar 25, 2024 | 18.72 | 18.92 | 18.54 | 18.65 | 234,785 | -0.01(-0.05%) |
Mar 22, 2024 | 19.14 | 19.24 | 18.62 | 18.66 | 354,515 | -0.40(-2.10%) |
Mar 21, 2024 | 18.90 | 19.25 | 18.82 | 19.06 | 401,682 | +0.22(+1.17%) |
Mar 20, 2024 | 18.15 | 19.12 | 18.06 | 18.84 | 415,076 | +0.69(+3.80%) |
Mar 19, 2024 | 18.14 | 18.35 | 18.09 | 18.15 | 619,042 | +0.02(+0.11%) |
Mar 18, 2024 | 18.42 | 18.43 | 18.09 | 18.13 | 549,455 | -0.28(-1.52%) |
Mar 15, 2024 | 17.98 | 18.46 | 17.98 | 18.41 | 1,408,753 | +0.34(+1.88%) |
Mar 14, 2024 | 18.58 | 18.75 | 17.95 | 18.07 | 458,114 | -0.64(-3.42%) |
Mar 13, 2024 | 18.86 | 19.09 | 18.61 | 18.71 | 327,108 | -0.24(-1.25%) |
Mar 12, 2024 | 19.30 | 19.30 | 18.92 | 18.95 | 420,753 | -0.42(-2.15%) |
Mar 11, 2024 | 19.35 | 19.51 | 19.29 | 19.36 | 361,129 | -0.14(-0.71%) |
Mar 08, 2024 | 19.78 | 19.88 | 19.41 | 19.50 | 373,991 | +0.00(+0.00%) |
Mar 07, 2024 | 19.93 | 20.03 | 19.44 | 19.50 | 410,976 | -0.19(-0.95%) |
Mar 06, 2024 | 19.54 | 20.16 | 19.13 | 19.69 | 768,922 | +0.13(+0.66%) |
Mar 05, 2024 | 18.52 | 19.56 | 18.36 | 19.56 | 650,286 | +0.99(+5.32%) |
Mar 04, 2024 | 18.80 | 19.17 | 18.57 | 18.57 | 631,415 | -0.27(-1.42%) |