Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.27 | 14.31 | 13.81 | 14.15 | 2,794,647 | -0.02(-0.14%) |
May 30, 2024 | 13.88 | 14.20 | 13.74 | 14.16 | 2,481,158 | +0.48(+3.50%) |
May 29, 2024 | 13.75 | 13.75 | 13.48 | 13.69 | 4,077,220 | -0.15(-1.06%) |
May 28, 2024 | 14.08 | 14.20 | 13.75 | 13.83 | 838,682 | -0.14(-0.98%) |
May 24, 2024 | 14.06 | 14.20 | 13.90 | 13.97 | 1,141,579 | +0.04(+0.28%) |
May 23, 2024 | 14.40 | 14.40 | 13.89 | 13.93 | 1,383,700 | -0.40(-2.80%) |
May 22, 2024 | 14.48 | 14.56 | 14.23 | 14.33 | 1,582,523 | -0.25(-1.75%) |
May 21, 2024 | 14.39 | 14.59 | 14.32 | 14.59 | 1,427,703 | +0.21(+1.43%) |
May 20, 2024 | 14.62 | 14.74 | 14.35 | 14.38 | 1,341,855 | -0.22(-1.48%) |
May 17, 2024 | 14.78 | 14.78 | 14.41 | 14.60 | 2,344,124 | -0.15(-1.00%) |
May 16, 2024 | 14.92 | 15.00 | 14.68 | 14.74 | 1,431,810 | -0.24(-1.63%) |
May 15, 2024 | 15.35 | 15.39 | 14.86 | 14.99 | 1,568,471 | -0.04(-0.26%) |
May 14, 2024 | 14.98 | 15.20 | 14.79 | 15.03 | 1,654,576 | +0.29(+1.99%) |
May 13, 2024 | 14.99 | 15.04 | 14.69 | 14.73 | 1,969,872 | -0.05(-0.33%) |
May 10, 2024 | 14.99 | 15.02 | 14.59 | 14.78 | 1,058,439 | -0.07(-0.46%) |
May 09, 2024 | 14.45 | 14.88 | 14.41 | 14.85 | 2,534,892 | +0.46(+3.20%) |
May 08, 2024 | 14.60 | 14.70 | 14.34 | 14.39 | 2,312,188 | -0.41(-2.78%) |
May 07, 2024 | 14.77 | 15.06 | 14.71 | 14.80 | 1,379,967 | +0.15(+1.00%) |
May 06, 2024 | 15.07 | 15.10 | 14.34 | 14.65 | 2,351,872 | -0.12(-0.79%) |
May 03, 2024 | 14.34 | 15.31 | 14.22 | 14.77 | 3,555,708 | -0.93(-5.92%) |
May 02, 2024 | 16.21 | 16.22 | 15.27 | 15.70 | 2,969,596 | -0.24(-1.53%) |
May 01, 2024 | 15.49 | 16.39 | 15.45 | 15.95 | 1,969,448 | +0.42(+2.71%) |
Apr 30, 2024 | 15.54 | 15.80 | 15.42 | 15.53 | 2,080,433 | -0.14(-0.87%) |
Apr 29, 2024 | 15.56 | 15.68 | 15.47 | 15.66 | 992,927 | +0.26(+1.72%) |
Apr 26, 2024 | 15.07 | 15.43 | 14.98 | 15.40 | 1,761,315 | +0.38(+2.54%) |
Apr 25, 2024 | 14.89 | 15.09 | 14.70 | 15.02 | 2,021,995 | -0.11(-0.71%) |
Apr 24, 2024 | 15.01 | 15.30 | 14.86 | 15.12 | 1,270,487 | +0.03(+0.19%) |
Apr 23, 2024 | 14.88 | 15.31 | 14.88 | 15.09 | 1,196,144 | +0.30(+2.05%) |
Apr 22, 2024 | 14.65 | 14.87 | 14.51 | 14.79 | 1,177,800 | +0.27(+1.89%) |
Apr 19, 2024 | 14.49 | 14.72 | 14.41 | 14.52 | 1,106,278 | -0.04(-0.27%) |
Apr 18, 2024 | 14.65 | 14.80 | 14.50 | 14.56 | 1,039,979 | +0.01(+0.07%) |
Apr 17, 2024 | 14.96 | 15.07 | 14.53 | 14.55 | 1,240,278 | -0.26(-1.78%) |
Apr 16, 2024 | 14.78 | 14.98 | 14.47 | 14.81 | 2,144,235 | -0.11(-0.72%) |
Apr 15, 2024 | 15.51 | 15.58 | 14.79 | 14.92 | 1,533,667 | -0.38(-2.50%) |
Apr 12, 2024 | 15.54 | 15.57 | 14.98 | 15.30 | 1,852,717 | -0.36(-2.31%) |
Apr 11, 2024 | 15.59 | 15.81 | 15.42 | 15.66 | 1,977,275 | +0.14(+0.88%) |
Apr 10, 2024 | 15.43 | 15.59 | 15.18 | 15.53 | 1,733,742 | -0.53(-3.29%) |
Apr 09, 2024 | 16.05 | 16.16 | 15.94 | 16.05 | 1,334,133 | +0.03(+0.18%) |
Apr 08, 2024 | 16.10 | 16.15 | 15.82 | 16.02 | 1,089,624 | +0.12(+0.74%) |
Apr 05, 2024 | 15.91 | 16.08 | 15.80 | 15.91 | 1,280,623 | -0.09(-0.55%) |
Apr 04, 2024 | 16.34 | 16.41 | 15.89 | 16.00 | 1,473,429 | -0.03(-0.18%) |
Apr 03, 2024 | 15.74 | 16.06 | 15.72 | 16.02 | 1,233,860 | +0.18(+1.11%) |
Apr 02, 2024 | 15.77 | 15.93 | 15.53 | 15.85 | 1,328,966 | -0.24(-1.52%) |
Apr 01, 2024 | 16.43 | 16.44 | 16.06 | 16.09 | 1,019,078 | -0.34(-2.08%) |
Mar 28, 2024 | 16.37 | 16.49 | 16.49 | 16.44 | 1,636,227 | +0.04(+0.24%) |
Mar 27, 2024 | 16.16 | 16.43 | 16.16 | 16.40 | 1,947,886 | +0.45(+2.82%) |
Mar 26, 2024 | 16.07 | 16.17 | 15.89 | 15.95 | 1,249,869 | -0.06(-0.37%) |
Mar 25, 2024 | 15.84 | 16.18 | 15.80 | 16.01 | 1,136,563 | +0.40(+2.57%) |
Mar 22, 2024 | 15.95 | 16.04 | 15.60 | 15.60 | 777,991 | -0.37(-2.33%) |
Mar 21, 2024 | 15.94 | 16.04 | 15.81 | 15.98 | 960,808 | +0.17(+1.05%) |
Mar 20, 2024 | 15.26 | 15.98 | 15.14 | 15.81 | 1,356,633 | +0.47(+3.06%) |
Mar 19, 2024 | 15.32 | 15.69 | 15.31 | 15.34 | 1,435,839 | -0.12(-0.76%) |
Mar 18, 2024 | 15.50 | 15.56 | 15.36 | 15.46 | 1,199,530 | -0.08(-0.50%) |
Mar 15, 2024 | 15.54 | 15.85 | 15.46 | 15.54 | 2,598,105 | -0.20(-1.24%) |
Mar 14, 2024 | 15.83 | 15.85 | 15.49 | 15.73 | 2,154,934 | -0.13(-0.80%) |
Mar 13, 2024 | 15.89 | 16.22 | 15.85 | 15.86 | 2,828,968 | -0.10(-0.61%) |
Mar 12, 2024 | 15.65 | 15.98 | 15.56 | 15.96 | 4,294,157 | +0.23(+1.49%) |
Mar 11, 2024 | 15.45 | 15.81 | 15.28 | 15.72 | 2,167,895 | +0.07(+0.44%) |
Mar 08, 2024 | 15.93 | 16.06 | 15.50 | 15.65 | 2,417,366 | -0.12(-0.74%) |
Mar 07, 2024 | 15.17 | 15.78 | 15.08 | 15.77 | 3,100,298 | +0.69(+4.61%) |
Mar 06, 2024 | 15.24 | 15.26 | 14.89 | 15.08 | 2,645,023 | +0.06(+0.39%) |
Mar 05, 2024 | 14.88 | 15.25 | 14.85 | 15.02 | 2,490,496 | -0.02(-0.13%) |
Mar 04, 2024 | 14.48 | 15.05 | 14.48 | 15.04 | 2,003,753 | +0.57(+3.92%) |