Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.99 | 19.30 | 18.91 | 19.28 | 1,696,295 | +0.35(+1.85%) |
May 30, 2024 | 18.68 | 18.95 | 18.56 | 18.93 | 1,422,634 | +0.60(+3.27%) |
May 29, 2024 | 18.42 | 18.45 | 18.11 | 18.33 | 2,329,679 | -0.44(-2.34%) |
May 28, 2024 | 18.91 | 18.93 | 18.61 | 18.77 | 1,756,313 | -0.05(-0.27%) |
May 24, 2024 | 18.99 | 19.03 | 18.66 | 18.82 | 1,897,392 | -0.03(-0.16%) |
May 23, 2024 | 19.41 | 19.41 | 18.71 | 18.85 | 1,598,677 | -0.46(-2.38%) |
May 22, 2024 | 19.68 | 19.75 | 19.20 | 19.31 | 1,076,619 | -0.43(-2.19%) |
May 21, 2024 | 19.66 | 20.01 | 19.66 | 19.74 | 1,544,003 | +0.04(+0.20%) |
May 20, 2024 | 20.02 | 20.10 | 19.68 | 19.70 | 1,187,729 | -0.34(-1.71%) |
May 17, 2024 | 20.09 | 20.31 | 19.98 | 20.05 | 1,595,584 | +0.08(+0.39%) |
May 16, 2024 | 19.99 | 20.12 | 19.91 | 19.97 | 1,351,429 | -0.11(-0.54%) |
May 15, 2024 | 20.32 | 20.50 | 19.92 | 20.08 | 1,504,335 | +0.05(+0.25%) |
May 14, 2024 | 20.08 | 20.26 | 19.92 | 20.03 | 2,056,040 | +0.18(+0.89%) |
May 13, 2024 | 20.10 | 20.12 | 19.77 | 19.85 | 1,526,504 | -0.10(-0.49%) |
May 10, 2024 | 19.81 | 20.00 | 19.67 | 19.95 | 1,388,073 | +0.26(+1.30%) |
May 09, 2024 | 19.94 | 19.99 | 19.67 | 19.69 | 1,383,151 | -0.17(-0.84%) |
May 08, 2024 | 19.49 | 19.87 | 19.41 | 19.86 | 1,487,738 | +0.15(+0.75%) |
May 07, 2024 | 20.12 | 20.23 | 19.69 | 19.71 | 2,238,482 | -0.28(-1.42%) |
May 06, 2024 | 20.00 | 20.16 | 19.72 | 20.00 | 2,103,186 | +0.20(+0.99%) |
May 03, 2024 | 19.78 | 20.00 | 19.63 | 19.80 | 3,039,587 | +0.41(+2.13%) |
May 02, 2024 | 19.43 | 19.55 | 19.11 | 19.39 | 2,016,767 | +0.22(+1.13%) |
May 01, 2024 | 18.62 | 19.53 | 18.56 | 19.17 | 3,167,648 | +0.71(+3.83%) |
Apr 30, 2024 | 18.45 | 18.71 | 18.31 | 18.47 | 2,640,832 | -0.16(-0.84%) |
Apr 29, 2024 | 18.93 | 18.98 | 18.53 | 18.62 | 4,228,506 | -0.15(-0.78%) |
Apr 26, 2024 | 19.43 | 19.94 | 18.73 | 18.77 | 3,785,134 | +0.11(+0.58%) |
Apr 25, 2024 | 18.80 | 18.83 | 18.43 | 18.66 | 3,539,783 | -0.20(-1.04%) |
Apr 24, 2024 | 18.62 | 18.96 | 18.52 | 18.86 | 1,941,954 | +0.13(+0.68%) |
Apr 23, 2024 | 18.37 | 18.83 | 18.29 | 18.73 | 2,125,055 | +0.31(+1.71%) |
Apr 22, 2024 | 17.97 | 18.51 | 17.89 | 18.42 | 2,596,737 | +0.44(+2.46%) |
Apr 19, 2024 | 17.29 | 17.98 | 17.29 | 17.97 | 2,154,782 | +0.56(+3.21%) |
Apr 18, 2024 | 17.17 | 17.58 | 17.14 | 17.42 | 1,606,521 | +0.25(+1.43%) |
Apr 17, 2024 | 17.26 | 17.39 | 17.12 | 17.17 | 1,433,013 | +0.14(+0.81%) |
Apr 16, 2024 | 17.11 | 17.16 | 16.76 | 17.03 | 2,681,772 | -0.23(-1.31%) |
Apr 15, 2024 | 17.39 | 17.68 | 17.05 | 17.26 | 2,405,695 | -0.07(-0.40%) |
Apr 12, 2024 | 17.40 | 17.66 | 17.29 | 17.33 | 2,846,519 | -0.26(-1.51%) |
Apr 11, 2024 | 17.84 | 17.88 | 17.44 | 17.59 | 1,780,325 | -0.13(-0.72%) |
Apr 10, 2024 | 18.21 | 18.22 | 17.58 | 17.72 | 2,613,580 | -1.03(-5.50%) |
Apr 09, 2024 | 18.49 | 18.75 | 18.41 | 18.75 | 1,477,599 | +0.25(+1.33%) |
Apr 08, 2024 | 18.21 | 18.65 | 18.06 | 18.50 | 1,372,309 | +0.48(+2.67%) |
Apr 05, 2024 | 17.88 | 18.07 | 17.82 | 18.02 | 2,086,496 | -0.03(-0.16%) |
Apr 04, 2024 | 18.41 | 18.68 | 17.96 | 18.05 | 2,054,495 | -0.15(-0.81%) |
Apr 03, 2024 | 18.14 | 18.33 | 18.06 | 18.20 | 2,712,802 | +0.02(+0.11%) |
Apr 02, 2024 | 18.39 | 18.43 | 18.17 | 18.18 | 1,823,335 | -0.34(-1.85%) |
Apr 01, 2024 | 19.00 | 19.00 | 18.42 | 18.52 | 2,403,196 | -0.47(-2.48%) |
Mar 28, 2024 | 18.71 | 19.11 | 18.96 | 19.00 | 2,885,176 | +0.25(+1.31%) |
Mar 27, 2024 | 18.08 | 18.75 | 18.08 | 18.75 | 2,903,500 | +0.72(+3.97%) |
Mar 26, 2024 | 18.35 | 18.38 | 17.97 | 18.03 | 1,755,206 | -0.18(-0.97%) |
Mar 25, 2024 | 17.99 | 18.31 | 17.99 | 18.21 | 1,518,253 | +0.27(+1.48%) |
Mar 22, 2024 | 18.31 | 18.43 | 17.83 | 17.95 | 2,256,130 | -0.39(-2.14%) |
Mar 21, 2024 | 18.51 | 18.85 | 18.30 | 18.34 | 2,569,813 | -0.12(-0.64%) |
Mar 20, 2024 | 17.51 | 18.64 | 17.43 | 18.46 | 2,832,821 | +0.85(+4.85%) |
Mar 19, 2024 | 17.56 | 17.80 | 17.52 | 17.60 | 4,711,786 | -0.08(-0.44%) |
Mar 18, 2024 | 17.98 | 17.99 | 17.63 | 17.68 | 3,777,109 | -0.21(-1.15%) |
Mar 15, 2024 | 18.05 | 18.41 | 17.88 | 17.89 | 16,817,502 | -0.24(-1.30%) |
Mar 14, 2024 | 18.80 | 18.84 | 18.01 | 18.12 | 3,712,919 | -0.79(-4.15%) |
Mar 13, 2024 | 18.72 | 19.23 | 18.72 | 18.91 | 3,251,435 | -0.01(-0.05%) |
Mar 12, 2024 | 19.16 | 19.23 | 18.82 | 18.92 | 2,715,378 | -0.26(-1.33%) |
Mar 11, 2024 | 19.12 | 19.33 | 19.02 | 19.17 | 2,102,733 | +0.02(+0.10%) |
Mar 08, 2024 | 19.47 | 19.50 | 19.06 | 19.15 | 2,429,670 | -0.05(-0.26%) |
Mar 07, 2024 | 19.44 | 19.55 | 19.08 | 19.20 | 2,589,436 | +0.07(+0.36%) |
Mar 06, 2024 | 18.44 | 19.30 | 18.29 | 19.13 | 4,827,585 | +0.60(+3.23%) |
Mar 05, 2024 | 18.01 | 18.56 | 17.77 | 18.53 | 4,801,925 | +0.79(+4.43%) |
Mar 04, 2024 | 17.57 | 18.26 | 17.57 | 17.75 | 4,582,586 | +0.21(+1.18%) |