Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.64 | 18.72 | 18.23 | 18.68 | 110,519 | +0.01(+0.05%) |
May 30, 2024 | 18.86 | 18.88 | 18.65 | 18.67 | 92,099 | -0.34(-1.78%) |
May 29, 2024 | 19.08 | 19.10 | 18.96 | 19.00 | 50,984 | -0.12(-0.61%) |
May 28, 2024 | 19.10 | 19.12 | 18.96 | 19.12 | 139,061 | +0.09(+0.46%) |
May 24, 2024 | 18.61 | 19.08 | 18.58 | 19.03 | 77,791 | +0.52(+2.81%) |
May 23, 2024 | 18.76 | 18.80 | 18.38 | 18.51 | 66,921 | -0.05(-0.26%) |
May 22, 2024 | 18.62 | 18.79 | 18.56 | 18.56 | 95,874 | +0.09(+0.47%) |
May 21, 2024 | 18.61 | 18.67 | 18.38 | 18.47 | 97,217 | -0.18(-0.98%) |
May 20, 2024 | 18.79 | 18.79 | 18.57 | 18.66 | 193,253 | -0.15(-0.82%) |
May 17, 2024 | 18.77 | 18.81 | 18.52 | 18.81 | 68,237 | +0.05(+0.26%) |
May 16, 2024 | 18.98 | 18.98 | 18.72 | 18.76 | 106,158 | -0.23(-1.22%) |
May 15, 2024 | 18.78 | 18.99 | 18.65 | 18.99 | 92,781 | +0.36(+1.91%) |
May 14, 2024 | 18.47 | 18.64 | 18.17 | 18.64 | 80,157 | +0.18(+0.99%) |
May 13, 2024 | 18.73 | 18.73 | 18.33 | 18.45 | 96,535 | -0.25(-1.34%) |
May 10, 2024 | 18.76 | 18.76 | 18.67 | 18.71 | 90,151 | +0.01(+0.05%) |
May 09, 2024 | 18.69 | 18.72 | 18.62 | 18.70 | 89,847 | +0.06(+0.31%) |
May 08, 2024 | 18.47 | 18.70 | 18.47 | 18.64 | 119,754 | +0.02(+0.10%) |
May 07, 2024 | 18.61 | 18.67 | 18.49 | 18.62 | 84,750 | +0.02(+0.10%) |
May 06, 2024 | 18.46 | 18.60 | 18.32 | 18.60 | 131,647 | +0.33(+1.78%) |
May 03, 2024 | 18.18 | 18.28 | 18.05 | 18.27 | 185,718 | +0.31(+1.74%) |
May 02, 2024 | 17.95 | 18.03 | 17.71 | 17.96 | 98,582 | +0.00(+0.00%) |
May 01, 2024 | 17.51 | 18.07 | 17.50 | 17.96 | 128,180 | +0.37(+2.09%) |
Apr 30, 2024 | 17.67 | 17.84 | 17.53 | 17.59 | 146,270 | +0.00(+0.00%) |
Apr 29, 2024 | 17.82 | 17.85 | 17.48 | 17.59 | 127,947 | -0.22(-1.24%) |
Apr 26, 2024 | 17.68 | 17.88 | 17.51 | 17.81 | 192,778 | -0.06(-0.31%) |
Apr 25, 2024 | 17.02 | 17.96 | 16.76 | 17.87 | 414,325 | -1.93(-9.77%) |
Apr 24, 2024 | 20.27 | 20.27 | 19.50 | 19.80 | 203,423 | -0.14(-0.69%) |
Apr 23, 2024 | 19.66 | 19.96 | 19.64 | 19.94 | 70,111 | +0.64(+3.29%) |
Apr 22, 2024 | 19.56 | 19.63 | 19.08 | 19.31 | 96,837 | -0.02(-0.10%) |
Apr 19, 2024 | 20.09 | 20.09 | 19.11 | 19.32 | 287,087 | -0.61(-3.05%) |
Apr 18, 2024 | 19.39 | 20.33 | 19.39 | 19.93 | 63,918 | +0.31(+1.60%) |
Apr 17, 2024 | 20.01 | 20.00 | 19.34 | 19.62 | 80,793 | -0.22(-1.11%) |
Apr 16, 2024 | 19.68 | 20.03 | 19.67 | 19.84 | 48,904 | -0.02(-0.09%) |
Apr 15, 2024 | 20.49 | 20.49 | 19.77 | 19.86 | 133,818 | -0.43(-2.13%) |
Apr 12, 2024 | 20.58 | 20.58 | 20.10 | 20.29 | 116,298 | -0.35(-1.70%) |
Apr 11, 2024 | 20.62 | 20.66 | 20.37 | 20.64 | 69,567 | +0.15(+0.72%) |
Apr 10, 2024 | 20.12 | 20.54 | 20.01 | 20.49 | 105,737 | +0.08(+0.41%) |
Apr 09, 2024 | 20.41 | 20.57 | 19.99 | 20.41 | 139,550 | -0.06(-0.32%) |
Apr 08, 2024 | 20.62 | 20.67 | 20.40 | 20.47 | 113,897 | -0.06(-0.27%) |
Apr 05, 2024 | 20.49 | 20.53 | 20.26 | 20.53 | 118,926 | +0.16(+0.77%) |
Apr 04, 2024 | 20.59 | 20.59 | 20.34 | 20.37 | 228,483 | +0.08(+0.41%) |
Apr 03, 2024 | 20.28 | 20.36 | 20.19 | 20.29 | 292,572 | +0.14(+0.69%) |
Apr 02, 2024 | 19.90 | 20.15 | 19.78 | 20.15 | 90,995 | +0.08(+0.39%) |
Apr 01, 2024 | 19.91 | 20.07 | 19.68 | 20.07 | 103,553 | +0.24(+1.19%) |
Mar 28, 2024 | 20.15 | 20.17 | 19.73 | 19.84 | 152,382 | -0.24(-1.18%) |
Mar 27, 2024 | 20.36 | 20.36 | 19.84 | 20.07 | 74,657 | -0.05(-0.26%) |
Mar 26, 2024 | 20.54 | 20.61 | 20.12 | 20.12 | 66,743 | -0.35(-1.71%) |
Mar 25, 2024 | 20.46 | 20.51 | 20.29 | 20.47 | 85,194 | +0.04(+0.21%) |
Mar 22, 2024 | 20.50 | 20.50 | 20.36 | 20.43 | 65,216 | +0.02(+0.09%) |
Mar 21, 2024 | 20.54 | 20.54 | 20.27 | 20.41 | 120,250 | +0.05(+0.26%) |
Mar 20, 2024 | 20.12 | 20.36 | 20.02 | 20.36 | 80,261 | +0.31(+1.57%) |
Mar 19, 2024 | 20.01 | 20.12 | 19.59 | 20.05 | 112,606 | -0.03(-0.17%) |
Mar 18, 2024 | 19.93 | 20.08 | 19.69 | 20.08 | 102,213 | +0.52(+2.68%) |
Mar 15, 2024 | 19.92 | 19.92 | 19.50 | 19.56 | 87,799 | -0.33(-1.66%) |
Mar 14, 2024 | 20.19 | 20.19 | 19.80 | 19.88 | 90,547 | -0.42(-2.08%) |
Mar 13, 2024 | 20.21 | 20.31 | 19.85 | 20.31 | 49,848 | +0.19(+0.96%) |
Mar 12, 2024 | 19.62 | 20.23 | 19.62 | 20.12 | 111,932 | +0.52(+2.63%) |
Mar 11, 2024 | 20.10 | 20.10 | 19.24 | 19.60 | 240,695 | -0.73(-3.61%) |
Mar 08, 2024 | 20.49 | 20.56 | 20.13 | 20.33 | 128,622 | -0.03(-0.13%) |
Mar 07, 2024 | 20.02 | 20.47 | 20.02 | 20.36 | 105,960 | +0.47(+2.37%) |
Mar 06, 2024 | 20.05 | 20.24 | 19.85 | 19.89 | 155,356 | +0.08(+0.39%) |
Mar 05, 2024 | 19.93 | 19.93 | 19.61 | 19.81 | 196,374 | -0.25(-1.24%) |
Mar 04, 2024 | 20.36 | 20.36 | 19.90 | 20.06 | 232,567 | -0.08(-0.41%) |