Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.29 | 20.37 | 20.19 | 20.28 | 87,994 | +0.07(+0.35%) |
May 30, 2024 | 20.18 | 20.27 | 20.07 | 20.21 | 86,977 | +0.27(+1.34%) |
May 29, 2024 | 19.96 | 20.03 | 19.70 | 19.94 | 129,457 | -0.30(-1.46%) |
May 28, 2024 | 20.42 | 20.45 | 20.17 | 20.24 | 72,317 | -0.16(-0.77%) |
May 24, 2024 | 20.43 | 20.56 | 20.30 | 20.40 | 74,632 | +0.09(+0.44%) |
May 23, 2024 | 20.72 | 20.72 | 20.05 | 20.31 | 310,669 | -0.45(-2.19%) |
May 22, 2024 | 20.83 | 20.98 | 20.56 | 20.76 | 86,747 | -0.14(-0.66%) |
May 21, 2024 | 20.74 | 20.98 | 20.74 | 20.90 | 87,945 | +0.07(+0.33%) |
May 20, 2024 | 21.19 | 21.25 | 20.81 | 20.83 | 70,842 | -0.38(-1.77%) |
May 17, 2024 | 21.17 | 21.38 | 21.12 | 21.21 | 93,461 | +0.09(+0.42%) |
May 16, 2024 | 21.00 | 21.14 | 20.95 | 21.12 | 78,930 | +0.10(+0.47%) |
May 15, 2024 | 21.19 | 21.19 | 20.86 | 21.02 | 110,549 | +0.01(+0.05%) |
May 14, 2024 | 21.12 | 21.17 | 20.85 | 21.01 | 66,471 | +0.10(+0.47%) |
May 13, 2024 | 21.03 | 21.11 | 20.86 | 20.91 | 118,780 | -0.01(-0.05%) |
May 10, 2024 | 20.88 | 20.97 | 20.60 | 20.92 | 131,425 | +0.01(+0.05%) |
May 09, 2024 | 20.91 | 20.91 | 20.69 | 20.91 | 97,353 | +0.05(+0.24%) |
May 08, 2024 | 20.33 | 20.87 | 20.33 | 20.86 | 75,733 | +0.36(+1.73%) |
May 07, 2024 | 20.78 | 20.88 | 20.51 | 20.51 | 69,185 | -0.13(-0.62%) |
May 06, 2024 | 20.71 | 20.82 | 20.62 | 20.63 | 106,988 | +0.05(+0.24%) |
May 03, 2024 | 20.54 | 20.75 | 20.36 | 20.59 | 136,774 | +0.31(+1.51%) |
May 02, 2024 | 20.18 | 20.33 | 20.13 | 20.28 | 78,247 | +0.24(+1.18%) |
May 01, 2024 | 19.94 | 20.39 | 19.85 | 20.04 | 129,860 | +0.36(+1.81%) |
Apr 30, 2024 | 19.86 | 19.89 | 19.61 | 19.69 | 191,255 | -0.30(-1.48%) |
Apr 29, 2024 | 19.93 | 20.05 | 19.88 | 19.98 | 171,290 | +0.12(+0.60%) |
Apr 26, 2024 | 20.42 | 20.73 | 19.85 | 19.86 | 154,389 | -0.63(-3.08%) |
Apr 25, 2024 | 19.74 | 20.57 | 19.43 | 20.50 | 501,033 | +0.80(+4.06%) |
Apr 24, 2024 | 19.21 | 20.02 | 19.21 | 19.70 | 225,613 | -0.01(-0.05%) |
Apr 23, 2024 | 19.22 | 19.75 | 19.22 | 19.71 | 187,524 | +0.53(+2.78%) |
Apr 22, 2024 | 19.07 | 19.31 | 19.00 | 19.17 | 113,708 | +0.13(+0.67%) |
Apr 19, 2024 | 18.37 | 19.06 | 18.37 | 19.05 | 309,171 | +0.58(+3.16%) |
Apr 18, 2024 | 18.52 | 18.71 | 18.39 | 18.46 | 328,623 | -0.02(-0.11%) |
Apr 17, 2024 | 18.59 | 18.68 | 18.36 | 18.48 | 175,365 | +0.00(+0.00%) |
Apr 16, 2024 | 18.64 | 18.68 | 18.40 | 18.48 | 110,645 | -0.24(-1.27%) |
Apr 15, 2024 | 18.84 | 19.07 | 18.58 | 18.72 | 196,752 | -0.08(-0.42%) |
Apr 12, 2024 | 18.74 | 18.88 | 18.55 | 18.80 | 279,023 | -0.14(-0.73%) |
Apr 11, 2024 | 18.75 | 19.02 | 18.58 | 18.94 | 159,378 | +0.18(+0.95%) |
Apr 10, 2024 | 18.76 | 18.79 | 18.29 | 18.76 | 343,886 | -0.41(-2.16%) |
Apr 09, 2024 | 19.05 | 19.23 | 19.02 | 19.17 | 75,575 | +0.17(+0.88%) |
Apr 08, 2024 | 19.01 | 19.21 | 18.98 | 19.01 | 90,959 | +0.09(+0.47%) |
Apr 05, 2024 | 19.07 | 19.13 | 18.88 | 18.92 | 99,322 | -0.15(-0.78%) |
Apr 04, 2024 | 19.08 | 19.38 | 19.01 | 19.06 | 196,476 | +0.22(+1.15%) |
Apr 03, 2024 | 19.05 | 19.15 | 18.82 | 18.85 | 137,930 | -0.22(-1.14%) |
Apr 02, 2024 | 19.05 | 19.08 | 18.88 | 19.06 | 165,300 | -0.07(-0.36%) |