Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.52 | 17.53 | 17.30 | 17.51 | 5,981,407 | +0.03(+0.17%) |
May 30, 2024 | 17.56 | 17.56 | 17.46 | 17.48 | 5,624,374 | -0.09(-0.51%) |
May 29, 2024 | 17.60 | 17.60 | 17.55 | 17.57 | 4,363,419 | -0.03(-0.17%) |
May 28, 2024 | 17.58 | 17.62 | 17.57 | 17.60 | 5,566,099 | +0.02(+0.11%) |
May 24, 2024 | 17.52 | 17.60 | 17.52 | 17.58 | 2,934,545 | +0.08(+0.46%) |
May 23, 2024 | 17.60 | 17.61 | 17.47 | 17.50 | 5,683,687 | -0.03(-0.17%) |
May 22, 2024 | 17.52 | 17.55 | 17.48 | 17.53 | 4,091,477 | +0.01(+0.06%) |
May 21, 2024 | 17.49 | 17.53 | 17.47 | 17.52 | 3,297,286 | +0.01(+0.06%) |
May 20, 2024 | 17.48 | 17.52 | 17.46 | 17.51 | 4,671,686 | +0.04(+0.25%) |
May 17, 2024 | 17.48 | 17.49 | 17.41 | 17.47 | 5,028,943 | +0.02(+0.11%) |
May 16, 2024 | 17.50 | 17.51 | 17.43 | 17.45 | 4,923,411 | -0.04(-0.23%) |
May 15, 2024 | 17.50 | 17.50 | 17.48 | 17.49 | 3,611,243 | -0.01(-0.06%) |
May 14, 2024 | 17.50 | 17.50 | 17.49 | 17.50 | 1,971,470 | +0.01(+0.06%) |
May 13, 2024 | 17.49 | 17.50 | 17.48 | 17.49 | 3,131,618 | +0.00(+0.00%) |
May 10, 2024 | 17.49 | 17.49 | 17.47 | 17.49 | 1,610,549 | +0.01(+0.08%) |
May 09, 2024 | 17.47 | 17.48 | 17.46 | 17.47 | 2,100,900 | +0.01(+0.09%) |
May 08, 2024 | 17.45 | 17.47 | 17.45 | 17.46 | 1,905,884 | +0.01(+0.06%) |
May 07, 2024 | 17.47 | 17.47 | 17.45 | 17.45 | 2,093,055 | +0.00(+0.00%) |
May 06, 2024 | 17.44 | 17.46 | 17.43 | 17.45 | 2,715,006 | +0.04(+0.23%) |
May 03, 2024 | 17.40 | 17.42 | 17.39 | 17.41 | 3,122,760 | +0.10(+0.57%) |
May 02, 2024 | 17.28 | 17.34 | 17.20 | 17.31 | 6,479,406 | +0.08(+0.46%) |
May 01, 2024 | 17.26 | 17.35 | 17.19 | 17.23 | 5,022,559 | -0.02(-0.11%) |
Apr 30, 2024 | 17.35 | 17.35 | 17.24 | 17.25 | 4,055,730 | -0.08(-0.46%) |
Apr 29, 2024 | 17.33 | 17.36 | 17.31 | 17.33 | 3,508,100 | +0.01(+0.06%) |
Apr 26, 2024 | 17.28 | 17.33 | 17.24 | 17.32 | 3,698,725 | +0.13(+0.75%) |
Apr 25, 2024 | 17.12 | 17.22 | 17.08 | 17.19 | 6,639,380 | -0.04(-0.23%) |
Apr 24, 2024 | 17.25 | 17.28 | 17.19 | 17.23 | 5,001,977 | +0.02(+0.12%) |
Apr 23, 2024 | 17.11 | 17.23 | 17.11 | 17.21 | 5,112,908 | +0.15(+0.87%) |
Apr 22, 2024 | 17.03 | 17.12 | 16.95 | 17.06 | 6,823,464 | +0.11(+0.66%) |
Apr 19, 2024 | 17.21 | 17.22 | 16.90 | 16.95 | 8,206,616 | -0.30(-1.76%) |
Apr 18, 2024 | 17.41 | 17.45 | 17.23 | 17.25 | 7,834,594 | -0.11(-0.62%) |
Apr 17, 2024 | 17.58 | 17.58 | 17.31 | 17.36 | 9,761,696 | -0.13(-0.73%) |
Apr 16, 2024 | 17.50 | 17.58 | 17.46 | 17.49 | 6,922,493 | +0.00(+0.00%) |
Apr 15, 2024 | 17.66 | 17.70 | 17.46 | 17.49 | 6,248,317 | -0.13(-0.72%) |
Apr 12, 2024 | 17.67 | 17.67 | 17.58 | 17.62 | 5,340,247 | -0.08(-0.44%) |
Apr 11, 2024 | 17.63 | 17.70 | 17.59 | 17.70 | 2,833,062 | +0.09(+0.50%) |
Apr 10, 2024 | 17.57 | 17.62 | 17.55 | 17.61 | 6,340,213 | -0.03(-0.17%) |
Apr 09, 2024 | 17.63 | 17.64 | 17.55 | 17.64 | 4,532,562 | +0.05(+0.28%) |
Apr 08, 2024 | 17.59 | 17.63 | 17.56 | 17.59 | 4,300,504 | +0.00(+0.03%) |
Apr 05, 2024 | 17.52 | 17.61 | 17.49 | 17.58 | 4,474,515 | +0.11(+0.65%) |
Apr 04, 2024 | 17.63 | 17.65 | 17.47 | 17.47 | 4,443,190 | -0.11(-0.61%) |
Apr 03, 2024 | 17.57 | 17.61 | 17.53 | 17.58 | 3,302,313 | +0.00(+0.00%) |
Apr 02, 2024 | 17.58 | 17.58 | 17.51 | 17.58 | 3,172,863 | -0.02(-0.11%) |
Apr 01, 2024 | 17.60 | 17.63 | 17.58 | 17.60 | 3,442,102 | +0.03(+0.17%) |
Mar 28, 2024 | 17.58 | 17.59 | 17.58 | 17.57 | 2,724,287 | -0.02(-0.11%) |
Mar 27, 2024 | 17.59 | 17.59 | 17.54 | 17.59 | 3,218,160 | +0.06(+0.34%) |
Mar 26, 2024 | 17.58 | 17.59 | 17.53 | 17.53 | 3,694,855 | -0.03(-0.17%) |
Mar 25, 2024 | 17.54 | 17.57 | 17.52 | 17.56 | 2,478,180 | -0.01(-0.06%) |
Mar 22, 2024 | 17.56 | 17.57 | 17.53 | 17.57 | 2,180,744 | +0.02(+0.11%) |
Mar 21, 2024 | 17.56 | 17.58 | 17.53 | 17.55 | 2,684,916 | +0.05(+0.28%) |
Mar 20, 2024 | 17.42 | 17.51 | 17.39 | 17.50 | 4,105,964 | +0.08(+0.45%) |
Mar 19, 2024 | 17.35 | 17.42 | 17.30 | 17.42 | 4,878,805 | +0.03(+0.17%) |
Mar 18, 2024 | 17.41 | 17.43 | 17.38 | 17.39 | 4,016,766 | +0.09(+0.50%) |
Mar 15, 2024 | 17.42 | 17.44 | 17.27 | 17.30 | 7,528,730 | -0.17(-1.00%) |
Mar 14, 2024 | 17.48 | 17.48 | 17.39 | 17.48 | 3,728,021 | +0.01(+0.06%) |
Mar 13, 2024 | 17.47 | 17.47 | 17.46 | 17.47 | 3,674,213 | +0.01(+0.06%) |
Mar 12, 2024 | 17.42 | 17.47 | 17.40 | 17.46 | 2,727,414 | +0.08(+0.45%) |
Mar 11, 2024 | 17.39 | 17.41 | 17.34 | 17.38 | 4,715,038 | -0.02(-0.11%) |
Mar 08, 2024 | 17.42 | 17.45 | 17.37 | 17.40 | 5,001,794 | -0.01(-0.06%) |
Mar 07, 2024 | 17.41 | 17.43 | 17.38 | 17.41 | 3,292,549 | +0.04(+0.22%) |
Mar 06, 2024 | 17.39 | 17.39 | 17.33 | 17.37 | 3,725,785 | +0.05(+0.28%) |
Mar 05, 2024 | 17.37 | 17.37 | 17.29 | 17.32 | 4,126,106 | -0.08(-0.45%) |
Mar 04, 2024 | 17.40 | 17.41 | 17.39 | 17.40 | 3,431,165 | +0.00(+0.00%) |