Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.48 | 19.65 | 19.19 | 19.30 | 1,326,218 | +0.32(+1.69%) |
May 30, 2024 | 18.60 | 19.50 | 18.26 | 18.98 | 1,725,270 | +0.75(+4.11%) |
May 29, 2024 | 18.60 | 18.77 | 18.23 | 18.23 | 2,379,939 | -0.34(-1.83%) |
May 28, 2024 | 19.42 | 19.43 | 18.50 | 18.57 | 1,891,624 | -0.52(-2.70%) |
May 24, 2024 | 19.55 | 19.69 | 19.05 | 19.09 | 1,405,340 | -0.41(-2.13%) |
May 23, 2024 | 21.15 | 21.16 | 19.48 | 19.50 | 2,044,477 | -0.32(-1.61%) |
May 22, 2024 | 20.20 | 20.20 | 19.73 | 19.82 | 1,516,642 | -0.19(-0.95%) |
May 21, 2024 | 19.93 | 20.12 | 19.88 | 20.01 | 1,825,504 | -0.33(-1.60%) |
May 20, 2024 | 21.16 | 21.37 | 20.15 | 20.34 | 1,811,447 | -1.04(-4.88%) |
May 17, 2024 | 21.85 | 21.88 | 20.59 | 21.38 | 1,354,482 | -0.31(-1.43%) |
May 16, 2024 | 19.54 | 21.99 | 19.01 | 21.69 | 5,078,395 | +2.26(+11.63%) |
May 15, 2024 | 19.30 | 19.49 | 19.05 | 19.43 | 2,422,904 | +0.01(+0.05%) |
May 14, 2024 | 19.95 | 19.95 | 19.02 | 19.42 | 4,352,760 | +0.37(+1.94%) |
May 13, 2024 | 21.06 | 21.06 | 18.89 | 19.05 | 4,175,674 | -1.81(-8.68%) |
May 10, 2024 | 20.46 | 20.95 | 20.28 | 20.86 | 862,951 | -0.12(-0.55%) |
May 09, 2024 | 20.27 | 20.99 | 20.00 | 20.98 | 1,842,632 | +0.83(+4.09%) |
May 08, 2024 | 20.20 | 20.61 | 20.08 | 20.15 | 2,525,944 | -0.65(-3.13%) |
May 07, 2024 | 21.35 | 21.46 | 20.80 | 20.80 | 2,916,320 | -0.70(-3.26%) |
May 06, 2024 | 22.77 | 22.78 | 21.45 | 21.50 | 2,941,124 | -0.50(-2.27%) |
May 03, 2024 | 22.50 | 22.65 | 21.80 | 22.00 | 2,252,850 | -0.51(-2.27%) |
May 02, 2024 | 21.22 | 22.87 | 21.22 | 22.51 | 3,382,986 | +1.51(+7.19%) |
May 01, 2024 | 21.00 | 21.18 | 20.20 | 21.00 | 1,460,756 | +0.00(+0.00%) |
Apr 30, 2024 | 19.84 | 21.98 | 19.61 | 21.00 | 12,305,928 | +0.02(+0.10%) |
Apr 29, 2024 | 21.82 | 21.89 | 20.93 | 20.98 | 2,570,492 | -0.68(-3.16%) |
Apr 26, 2024 | 21.45 | 22.00 | 21.30 | 21.66 | 2,180,565 | +0.61(+2.92%) |
Apr 25, 2024 | 21.55 | 21.69 | 20.92 | 21.05 | 1,820,272 | -0.81(-3.71%) |
Apr 24, 2024 | 22.47 | 22.50 | 21.05 | 21.86 | 2,244,306 | -0.14(-0.64%) |
Apr 23, 2024 | 22.52 | 22.84 | 21.99 | 22.00 | 1,028,390 | -0.07(-0.32%) |
Apr 22, 2024 | 21.45 | 22.57 | 21.41 | 22.07 | 1,478,347 | +0.75(+3.52%) |
Apr 19, 2024 | 21.65 | 22.11 | 21.01 | 21.32 | 1,484,278 | -0.33(-1.52%) |
Apr 18, 2024 | 22.82 | 23.00 | 21.61 | 21.65 | 1,731,670 | -1.25(-5.46%) |
Apr 17, 2024 | 23.38 | 23.48 | 22.80 | 22.90 | 1,218,674 | -0.10(-0.43%) |
Apr 16, 2024 | 23.11 | 23.60 | 22.93 | 23.00 | 1,935,550 | -0.01(-0.04%) |
Apr 15, 2024 | 24.02 | 24.09 | 22.99 | 23.01 | 2,706,241 | -0.99(-4.12%) |
Apr 12, 2024 | 24.40 | 24.70 | 23.94 | 24.00 | 1,948,664 | -0.88(-3.54%) |
Apr 11, 2024 | 24.89 | 24.98 | 23.90 | 24.88 | 1,600,589 | +0.49(+2.01%) |
Apr 10, 2024 | 24.65 | 24.65 | 23.42 | 24.39 | 3,180,595 | -0.31(-1.26%) |
Apr 09, 2024 | 26.00 | 26.01 | 24.68 | 24.70 | 1,890,089 | -1.30(-5.00%) |
Apr 08, 2024 | 25.91 | 26.15 | 25.61 | 26.00 | 3,086,089 | +0.26(+1.01%) |
Apr 05, 2024 | 25.25 | 25.93 | 23.28 | 25.74 | 2,876,726 | +0.46(+1.82%) |
Apr 04, 2024 | 24.77 | 25.58 | 24.62 | 25.28 | 2,587,166 | +0.28(+1.12%) |
Apr 03, 2024 | 24.64 | 25.14 | 24.51 | 25.00 | 2,670,789 | +0.29(+1.17%) |
Apr 02, 2024 | 24.30 | 24.95 | 23.90 | 24.71 | 1,860,062 | +0.61(+2.53%) |