Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.99 | 17.99 | 16.99 | 17.15 | 3,978 | -0.46(-2.61%) |
May 30, 2024 | 16.42 | 17.92 | 16.42 | 17.61 | 11,755 | +1.21(+7.38%) |
May 29, 2024 | 16.33 | 16.56 | 16.16 | 16.40 | 4,007 | -0.46(-2.73%) |
May 28, 2024 | 16.85 | 17.03 | 16.52 | 16.86 | 12,876 | +0.34(+2.06%) |
May 24, 2024 | 16.40 | 16.59 | 16.19 | 16.52 | 19,008 | +0.52(+3.25%) |
May 23, 2024 | 17.13 | 17.13 | 15.75 | 16.00 | 26,647 | -1.83(-10.26%) |
May 22, 2024 | 17.61 | 18.33 | 17.37 | 17.83 | 6,843 | +0.23(+1.31%) |
May 21, 2024 | 18.58 | 18.66 | 17.52 | 17.60 | 5,095 | -0.16(-0.90%) |
May 20, 2024 | 19.12 | 19.12 | 17.67 | 17.76 | 25,209 | -1.28(-6.72%) |
May 17, 2024 | 19.09 | 19.19 | 18.41 | 19.04 | 3,082 | -0.08(-0.41%) |
May 16, 2024 | 18.99 | 19.25 | 18.95 | 19.12 | 4,440 | -0.17(-0.86%) |
May 15, 2024 | 21.21 | 21.21 | 19.04 | 19.28 | 28,468 | -1.27(-6.16%) |
May 14, 2024 | 20.05 | 21.04 | 20.05 | 20.55 | 24,346 | +1.51(+7.95%) |
May 13, 2024 | 17.81 | 19.53 | 17.81 | 19.04 | 20,712 | +1.55(+8.85%) |
May 10, 2024 | 18.38 | 18.38 | 17.29 | 17.49 | 13,062 | -1.34(-7.12%) |
May 09, 2024 | 18.73 | 19.00 | 18.71 | 18.83 | 4,060 | -0.50(-2.58%) |
May 08, 2024 | 18.96 | 19.36 | 18.34 | 19.33 | 6,891 | -0.45(-2.25%) |
May 07, 2024 | 20.89 | 20.89 | 19.77 | 19.77 | 8,135 | -1.48(-6.97%) |
May 06, 2024 | 21.10 | 21.84 | 20.97 | 21.26 | 14,180 | +0.67(+3.24%) |
May 03, 2024 | 20.46 | 20.84 | 19.68 | 20.59 | 12,771 | +0.64(+3.22%) |
May 02, 2024 | 19.00 | 20.18 | 19.00 | 19.95 | 16,732 | +1.84(+10.14%) |
May 01, 2024 | 17.67 | 18.97 | 17.67 | 18.11 | 6,147 | +0.63(+3.62%) |
Apr 30, 2024 | 17.25 | 17.74 | 17.25 | 17.48 | 10,935 | -0.65(-3.57%) |
Apr 29, 2024 | 17.56 | 18.31 | 17.27 | 18.13 | 32,031 | +1.37(+8.17%) |
Apr 26, 2024 | 16.47 | 16.99 | 16.47 | 16.76 | 6,466 | +1.18(+7.60%) |
Apr 25, 2024 | 15.43 | 15.59 | 15.19 | 15.57 | 3,819 | -0.39(-2.47%) |
Apr 24, 2024 | 16.50 | 16.50 | 15.64 | 15.97 | 5,408 | +0.20(+1.27%) |
Apr 23, 2024 | 16.12 | 16.12 | 15.70 | 15.77 | 7,971 | +0.51(+3.33%) |
Apr 22, 2024 | 15.04 | 15.43 | 14.37 | 15.26 | 14,976 | -0.18(-1.16%) |
Apr 19, 2024 | 16.17 | 16.17 | 15.38 | 15.44 | 8,855 | -0.88(-5.38%) |
Apr 18, 2024 | 16.20 | 16.87 | 15.99 | 16.32 | 5,695 | +0.02(+0.11%) |
Apr 17, 2024 | 16.62 | 16.76 | 16.30 | 16.30 | 6,746 | -0.00(-0.01%) |
Apr 16, 2024 | 16.03 | 16.54 | 15.87 | 16.30 | 9,236 | -0.19(-1.18%) |
Apr 15, 2024 | 18.08 | 18.08 | 16.36 | 16.49 | 20,503 | -1.57(-8.67%) |
Apr 12, 2024 | 19.40 | 19.40 | 18.00 | 18.06 | 16,990 | -1.76(-8.89%) |
Apr 11, 2024 | 20.90 | 20.93 | 19.48 | 19.82 | 21,798 | -1.53(-7.18%) |
Apr 10, 2024 | 21.79 | 21.79 | 21.18 | 21.36 | 7,690 | -1.43(-6.29%) |
Apr 09, 2024 | 21.97 | 23.42 | 21.97 | 22.79 | 5,946 | +0.95(+4.35%) |
Apr 08, 2024 | 22.02 | 22.48 | 21.84 | 21.84 | 1,879 | +0.58(+2.75%) |
Apr 05, 2024 | 20.85 | 21.73 | 20.85 | 21.26 | 5,306 | +0.15(+0.72%) |
Apr 04, 2024 | 22.21 | 22.56 | 20.77 | 21.11 | 2,146 | -0.35(-1.62%) |
Apr 03, 2024 | 21.06 | 21.59 | 20.83 | 21.45 | 3,273 | -0.16(-0.72%) |
Apr 02, 2024 | 22.22 | 22.22 | 21.00 | 21.61 | 9,902 | -1.78(-7.61%) |
Apr 01, 2024 | 23.07 | 23.39 | 22.89 | 23.39 | 3,688 | -0.06(-0.24%) |
Mar 28, 2024 | 23.40 | 23.75 | 23.29 | 23.45 | 3,842 | +0.92(+4.06%) |
Mar 27, 2024 | 21.14 | 22.62 | 20.82 | 22.53 | 5,082 | +1.41(+6.68%) |
Mar 26, 2024 | 21.20 | 21.62 | 21.12 | 21.12 | 4,721 | -0.08(-0.37%) |
Mar 25, 2024 | 20.94 | 23.11 | 20.84 | 21.20 | 10,681 | +0.26(+1.26%) |
Mar 22, 2024 | 21.21 | 21.23 | 20.87 | 20.94 | 13,049 | -1.35(-6.05%) |
Mar 21, 2024 | 23.00 | 23.00 | 22.05 | 22.29 | 9,290 | -0.32(-1.43%) |
Mar 20, 2024 | 21.77 | 22.88 | 21.51 | 22.61 | 3,748 | +0.64(+2.91%) |
Mar 19, 2024 | 21.87 | 22.00 | 20.72 | 21.97 | 7,601 | -0.16(-0.70%) |
Mar 18, 2024 | 23.09 | 23.09 | 22.12 | 22.13 | 4,002 | -0.53(-2.34%) |
Mar 15, 2024 | 22.79 | 23.23 | 22.32 | 22.65 | 5,449 | +0.27(+1.21%) |
Mar 14, 2024 | 24.36 | 24.36 | 22.27 | 22.38 | 19,866 | -2.60(-10.41%) |
Mar 13, 2024 | 26.09 | 26.20 | 24.99 | 24.99 | 6,618 | -0.88(-3.39%) |
Mar 12, 2024 | 26.04 | 26.30 | 24.90 | 25.86 | 15,560 | +0.68(+2.71%) |
Mar 11, 2024 | 25.01 | 26.49 | 25.01 | 25.18 | 8,281 | +0.34(+1.38%) |
Mar 08, 2024 | 25.67 | 26.20 | 24.59 | 24.84 | 8,924 | -0.06(-0.24%) |
Mar 07, 2024 | 25.31 | 25.31 | 24.13 | 24.90 | 8,406 | -0.09(-0.34%) |
Mar 06, 2024 | 24.87 | 25.36 | 24.41 | 24.98 | 4,816 | +0.82(+3.40%) |
Mar 05, 2024 | 23.97 | 24.68 | 23.77 | 24.16 | 9,017 | -0.82(-3.28%) |
Mar 04, 2024 | 25.87 | 25.87 | 24.91 | 24.98 | 14,276 | -2.81(-10.10%) |