Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.18 | 20.49 | 20.05 | 20.18 | 3,453,409 | +0.12(+0.60%) |
May 23, 2024 | 20.12 | 20.18 | 19.71 | 20.06 | 3,707,259 | -0.06(-0.30%) |
May 22, 2024 | 19.74 | 20.62 | 19.64 | 20.12 | 9,568,409 | +0.04(+0.20%) |
May 21, 2024 | 19.60 | 20.11 | 18.67 | 20.08 | 17,124,196 | +0.98(+5.13%) |
May 20, 2024 | 19.53 | 19.66 | 19.04 | 19.10 | 6,331,998 | -0.39(-2.00%) |
May 17, 2024 | 19.57 | 19.73 | 19.43 | 19.49 | 3,483,477 | -0.13(-0.66%) |
May 16, 2024 | 19.44 | 19.64 | 19.30 | 19.62 | 2,713,312 | +0.25(+1.29%) |
May 15, 2024 | 19.90 | 19.93 | 19.30 | 19.37 | 3,430,530 | -0.55(-2.76%) |
May 14, 2024 | 19.94 | 20.10 | 19.47 | 19.92 | 3,999,453 | +0.38(+1.94%) |
May 13, 2024 | 19.58 | 20.00 | 19.43 | 19.54 | 4,323,956 | +0.19(+0.98%) |
May 10, 2024 | 19.54 | 19.60 | 19.25 | 19.35 | 2,129,419 | -0.10(-0.51%) |
May 09, 2024 | 19.17 | 19.45 | 19.11 | 19.45 | 2,802,651 | +0.39(+2.05%) |
May 08, 2024 | 19.16 | 19.23 | 18.86 | 19.06 | 3,159,022 | -0.34(-1.75%) |
May 07, 2024 | 19.70 | 19.89 | 19.40 | 19.40 | 3,447,909 | -0.18(-0.92%) |
May 06, 2024 | 19.65 | 19.86 | 19.35 | 19.58 | 3,901,829 | +0.06(+0.31%) |
May 03, 2024 | 19.44 | 19.61 | 19.12 | 19.52 | 4,302,395 | +0.40(+2.09%) |
May 02, 2024 | 18.39 | 19.13 | 18.38 | 19.12 | 4,215,241 | +0.97(+5.34%) |
May 01, 2024 | 18.41 | 18.55 | 18.02 | 18.15 | 4,464,932 | -0.28(-1.52%) |
Apr 30, 2024 | 18.36 | 18.57 | 18.29 | 18.43 | 3,319,601 | -0.13(-0.70%) |
Apr 29, 2024 | 18.50 | 18.64 | 18.36 | 18.56 | 3,895,850 | +0.13(+0.71%) |
Apr 26, 2024 | 18.34 | 18.61 | 18.18 | 18.43 | 3,817,839 | +0.08(+0.44%) |
Apr 25, 2024 | 18.45 | 18.55 | 18.28 | 18.35 | 3,739,526 | -0.38(-2.03%) |
Apr 24, 2024 | 18.95 | 18.99 | 18.68 | 18.73 | 3,290,484 | -0.29(-1.52%) |
Apr 23, 2024 | 18.76 | 19.34 | 18.66 | 19.02 | 4,008,457 | +0.27(+1.44%) |
Apr 22, 2024 | 18.67 | 18.93 | 18.50 | 18.75 | 6,100,699 | +0.22(+1.19%) |
Apr 19, 2024 | 18.97 | 19.19 | 18.50 | 18.53 | 4,797,294 | -0.51(-2.68%) |
Apr 18, 2024 | 19.09 | 19.19 | 18.87 | 19.04 | 7,578,612 | +0.03(+0.16%) |
Apr 17, 2024 | 19.11 | 19.29 | 18.84 | 19.01 | 4,155,833 | +0.02(+0.11%) |
Apr 16, 2024 | 18.96 | 19.12 | 18.63 | 18.99 | 5,140,673 | +0.10(+0.53%) |
Apr 15, 2024 | 19.48 | 19.64 | 18.62 | 18.89 | 4,554,731 | -0.41(-2.12%) |
Apr 12, 2024 | 19.76 | 19.82 | 19.20 | 19.30 | 5,452,447 | -0.63(-3.16%) |
Apr 11, 2024 | 20.23 | 20.45 | 19.56 | 19.93 | 9,457,491 | -0.26(-1.29%) |
Apr 10, 2024 | 19.43 | 20.21 | 19.20 | 20.19 | 6,847,304 | +0.50(+2.54%) |
Apr 09, 2024 | 19.57 | 19.82 | 19.43 | 19.69 | 5,341,943 | +0.14(+0.72%) |
Apr 08, 2024 | 18.51 | 19.57 | 18.43 | 19.55 | 6,147,778 | +0.97(+5.22%) |
Apr 05, 2024 | 18.40 | 18.60 | 18.31 | 18.58 | 5,600,241 | +0.17(+0.92%) |
Apr 04, 2024 | 19.12 | 19.15 | 18.29 | 18.41 | 7,199,196 | -0.45(-2.39%) |
Apr 03, 2024 | 19.15 | 19.19 | 18.80 | 18.86 | 9,710,728 | -0.20(-1.05%) |
Apr 02, 2024 | 19.23 | 19.33 | 19.00 | 19.06 | 8,354,994 | -0.48(-2.46%) |