Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 17.42 | 17.42 | 17.13 | 17.30 | 504,621 | -0.08(-0.46%) |
Jun 04, 2024 | 17.47 | 17.55 | 17.38 | 17.38 | 769,683 | -0.11(-0.63%) |
Jun 03, 2024 | 17.35 | 17.53 | 17.31 | 17.49 | 869,353 | +0.25(+1.45%) |
May 31, 2024 | 16.76 | 17.30 | 16.68 | 17.24 | 1,417,277 | +0.61(+3.67%) |
May 30, 2024 | 16.53 | 16.74 | 16.51 | 16.63 | 1,225,740 | +0.20(+1.22%) |
May 29, 2024 | 16.21 | 16.51 | 16.14 | 16.43 | 1,155,528 | +0.07(+0.43%) |
May 28, 2024 | 16.46 | 16.57 | 16.29 | 16.36 | 1,019,463 | +0.00(+0.00%) |
May 24, 2024 | 16.76 | 16.76 | 16.33 | 16.36 | 911,339 | -0.25(-1.51%) |
May 23, 2024 | 16.80 | 16.80 | 16.47 | 16.61 | 697,619 | -0.20(-1.19%) |
May 22, 2024 | 16.83 | 16.96 | 16.77 | 16.81 | 718,112 | -0.07(-0.41%) |
May 21, 2024 | 16.94 | 17.04 | 16.86 | 16.88 | 476,480 | -0.08(-0.47%) |
May 20, 2024 | 17.25 | 17.33 | 16.93 | 16.96 | 581,077 | -0.33(-1.91%) |
May 17, 2024 | 17.33 | 17.33 | 17.18 | 17.29 | 459,068 | +0.03(+0.17%) |
May 16, 2024 | 17.29 | 17.35 | 17.18 | 17.26 | 635,094 | -0.05(-0.29%) |
May 15, 2024 | 17.56 | 17.61 | 17.27 | 17.31 | 600,431 | +0.00(+0.00%) |
May 14, 2024 | 17.32 | 17.39 | 17.17 | 17.31 | 416,206 | +0.15(+0.87%) |
May 13, 2024 | 17.14 | 17.20 | 17.04 | 17.16 | 346,287 | +0.13(+0.76%) |
May 10, 2024 | 16.88 | 17.03 | 16.80 | 17.03 | 546,540 | +0.15(+0.89%) |
May 09, 2024 | 16.92 | 16.95 | 16.74 | 16.88 | 428,353 | +0.03(+0.18%) |
May 08, 2024 | 16.91 | 17.02 | 16.74 | 16.85 | 591,883 | -0.30(-1.75%) |
May 07, 2024 | 16.99 | 17.34 | 16.99 | 17.15 | 472,045 | +0.26(+1.54%) |
May 06, 2024 | 17.06 | 17.10 | 16.80 | 16.89 | 756,765 | -0.03(-0.18%) |
May 03, 2024 | 17.60 | 17.64 | 16.74 | 16.92 | 716,449 | -0.38(-2.20%) |
May 02, 2024 | 17.37 | 17.44 | 17.21 | 17.30 | 702,113 | +0.21(+1.23%) |
May 01, 2024 | 17.17 | 17.50 | 16.97 | 17.09 | 794,491 | -0.19(-1.10%) |
Apr 30, 2024 | 16.79 | 17.90 | 16.79 | 17.28 | 1,489,665 | -0.32(-1.82%) |
Apr 29, 2024 | 17.40 | 17.69 | 17.40 | 17.60 | 834,842 | +0.28(+1.62%) |
Apr 26, 2024 | 17.36 | 17.61 | 17.31 | 17.32 | 678,206 | -0.06(-0.35%) |
Apr 25, 2024 | 17.31 | 17.46 | 17.21 | 17.38 | 643,280 | -0.08(-0.46%) |
Apr 24, 2024 | 17.56 | 17.58 | 17.35 | 17.46 | 877,725 | -0.20(-1.13%) |
Apr 23, 2024 | 17.38 | 17.71 | 17.38 | 17.66 | 1,131,207 | +0.24(+1.38%) |
Apr 22, 2024 | 17.06 | 17.58 | 17.04 | 17.42 | 1,280,134 | +0.37(+2.17%) |
Apr 19, 2024 | 16.73 | 17.13 | 16.73 | 17.05 | 915,573 | +0.30(+1.79%) |
Apr 18, 2024 | 16.76 | 16.86 | 16.65 | 16.75 | 972,795 | +0.11(+0.66%) |
Apr 17, 2024 | 16.68 | 16.91 | 16.62 | 16.64 | 859,565 | -0.02(-0.12%) |
Apr 16, 2024 | 17.13 | 17.20 | 16.61 | 16.66 | 2,121,797 | -0.57(-3.31%) |
Apr 15, 2024 | 17.15 | 17.50 | 16.98 | 17.23 | 2,820,130 | +0.13(+0.76%) |
Apr 12, 2024 | 16.92 | 17.13 | 16.92 | 17.10 | 1,788,135 | +0.10(+0.59%) |
Apr 11, 2024 | 16.86 | 17.10 | 16.66 | 17.00 | 1,067,539 | +0.20(+1.19%) |
Apr 10, 2024 | 16.80 | 17.03 | 16.60 | 16.80 | 1,593,784 | -0.45(-2.61%) |
Apr 09, 2024 | 16.82 | 17.26 | 16.77 | 17.25 | 913,938 | +0.44(+2.62%) |
Apr 08, 2024 | 16.64 | 16.83 | 16.62 | 16.81 | 639,926 | +0.28(+1.69%) |
Apr 05, 2024 | 16.64 | 16.64 | 16.38 | 16.53 | 1,235,396 | +0.22(+1.35%) |
Apr 04, 2024 | 16.57 | 16.66 | 16.26 | 16.31 | 663,255 | -0.05(-0.31%) |
Apr 03, 2024 | 16.23 | 16.46 | 16.17 | 16.36 | 942,533 | +0.05(+0.31%) |
Apr 02, 2024 | 16.69 | 16.69 | 16.21 | 16.31 | 1,559,545 | -0.55(-3.26%) |