Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.95 | 19.95 | 19.16 | 19.68 | 4,351,369 | -0.09(-0.46%) |
May 30, 2024 | 19.72 | 19.92 | 19.50 | 19.77 | 1,067,834 | -0.27(-1.35%) |
May 29, 2024 | 20.26 | 20.41 | 19.77 | 20.04 | 1,857,457 | -0.55(-2.67%) |
May 28, 2024 | 20.07 | 20.62 | 19.98 | 20.59 | 2,042,482 | +0.88(+4.46%) |
May 27, 2024 | 19.47 | 19.81 | 19.44 | 19.71 | 273,004 | +0.32(+1.65%) |
May 24, 2024 | 19.01 | 19.45 | 19.00 | 19.39 | 899,272 | +0.48(+2.54%) |
May 23, 2024 | 19.51 | 19.62 | 18.72 | 18.91 | 3,466,201 | -0.48(-2.48%) |
May 22, 2024 | 20.86 | 20.89 | 19.20 | 19.39 | 5,282,386 | -1.89(-8.88%) |
May 21, 2024 | 21.08 | 21.32 | 20.78 | 21.28 | 2,559,904 | +0.20(+0.95%) |
May 17, 2024 | 21.08 | 0 | +1.23(+6.20%) | |||
May 16, 2024 | 19.74 | 20.04 | 19.64 | 19.85 | 1,346,418 | -0.08(-0.40%) |
May 15, 2024 | 20.22 | 20.52 | 19.66 | 19.93 | 2,582,718 | -0.10(-0.50%) |
May 14, 2024 | 19.98 | 20.57 | 19.79 | 20.03 | 3,308,482 | +0.31(+1.57%) |
May 13, 2024 | 20.00 | 20.00 | 19.31 | 19.72 | 1,601,406 | +0.06(+0.31%) |
May 10, 2024 | 19.93 | 20.26 | 19.65 | 19.66 | 2,117,631 | -0.21(-1.06%) |
May 09, 2024 | 19.83 | 20.25 | 19.82 | 19.87 | 1,706,580 | -0.01(-0.05%) |
May 08, 2024 | 19.51 | 19.89 | 19.24 | 19.88 | 1,951,224 | -0.01(-0.05%) |
May 07, 2024 | 19.61 | 20.06 | 19.45 | 19.89 | 1,510,577 | +0.31(+1.58%) |
May 06, 2024 | 19.36 | 19.58 | 19.23 | 19.58 | 1,830,322 | +0.52(+2.73%) |
May 03, 2024 | 19.24 | 19.30 | 18.90 | 19.06 | 2,298,254 | +0.35(+1.87%) |
May 02, 2024 | 18.59 | 18.99 | 18.49 | 18.71 | 1,676,792 | +0.11(+0.59%) |
May 01, 2024 | 18.71 | 19.05 | 18.31 | 18.60 | 3,310,653 | -0.06(-0.32%) |
Apr 30, 2024 | 19.25 | 19.55 | 18.33 | 18.66 | 12,336,396 | -1.96(-9.51%) |
Apr 29, 2024 | 20.50 | 20.66 | 20.21 | 20.62 | 4,992,240 | +0.26(+1.28%) |
Apr 26, 2024 | 19.62 | 20.45 | 19.48 | 20.36 | 7,278,103 | +1.14(+5.93%) |
Apr 25, 2024 | 18.35 | 19.27 | 18.32 | 19.22 | 2,616,764 | +0.89(+4.86%) |
Apr 24, 2024 | 18.26 | 18.60 | 18.24 | 18.33 | 1,898,109 | +0.19(+1.05%) |
Apr 23, 2024 | 18.63 | 18.71 | 18.09 | 18.14 | 6,649,939 | -0.89(-4.68%) |
Apr 22, 2024 | 18.67 | 19.13 | 18.20 | 19.03 | 5,778,660 | -0.18(-0.94%) |
Apr 19, 2024 | 19.43 | 19.99 | 18.89 | 19.21 | 7,789,604 | -0.15(-0.77%) |
Apr 18, 2024 | 19.55 | 19.73 | 19.21 | 19.36 | 4,684,833 | +0.03(+0.16%) |
Apr 17, 2024 | 19.00 | 19.63 | 18.94 | 19.33 | 3,853,102 | +0.41(+2.17%) |
Apr 16, 2024 | 18.62 | 19.00 | 18.28 | 18.92 | 3,404,224 | -0.03(-0.16%) |
Apr 15, 2024 | 18.61 | 18.98 | 18.49 | 18.95 | 2,893,181 | +0.59(+3.21%) |
Apr 12, 2024 | 18.49 | 19.01 | 18.19 | 18.36 | 3,169,712 | +0.12(+0.66%) |
Apr 11, 2024 | 18.12 | 18.32 | 17.73 | 18.24 | 1,829,389 | +0.04(+0.22%) |
Apr 10, 2024 | 17.69 | 18.33 | 17.59 | 18.20 | 2,831,683 | +0.38(+2.13%) |
Apr 09, 2024 | 17.48 | 18.04 | 17.44 | 17.82 | 3,427,410 | +0.56(+3.24%) |
Apr 08, 2024 | 17.00 | 17.30 | 16.87 | 17.26 | 2,510,565 | +0.40(+2.37%) |
Apr 05, 2024 | 16.88 | 16.88 | 16.49 | 16.86 | 3,565,635 | +0.08(+0.48%) |
Apr 04, 2024 | 16.49 | 16.87 | 16.42 | 16.78 | 2,635,832 | +0.52(+3.20%) |
Apr 03, 2024 | 16.31 | 16.72 | 16.21 | 16.26 | 5,261,401 | +0.01(+0.06%) |
Apr 02, 2024 | 16.57 | 16.57 | 16.14 | 16.25 | 2,108,096 | -0.24(-1.46%) |