Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.41 | 22.62 | 22.32 | 22.47 | 1,169,664 | +0.20(+0.89%) |
May 30, 2024 | 22.11 | 22.39 | 22.11 | 22.27 | 751,885 | +0.20(+0.90%) |
May 29, 2024 | 22.37 | 22.63 | 22.04 | 22.07 | 1,313,711 | -0.47(-2.08%) |
May 28, 2024 | 22.86 | 22.86 | 22.36 | 22.54 | 1,092,929 | -0.02(-0.09%) |
May 24, 2024 | 22.15 | 22.66 | 22.00 | 22.56 | 1,029,279 | +0.49(+2.21%) |
May 23, 2024 | 22.12 | 22.23 | 21.86 | 22.07 | 1,243,134 | -0.10(-0.45%) |
May 22, 2024 | 21.91 | 22.17 | 21.83 | 22.17 | 859,539 | +0.12(+0.54%) |
May 21, 2024 | 21.63 | 22.06 | 21.54 | 22.05 | 1,931,124 | +0.37(+1.70%) |
May 20, 2024 | 22.21 | 22.27 | 21.64 | 21.68 | 1,040,443 | +0.26(+1.21%) |
May 17, 2024 | 21.33 | 21.48 | 21.12 | 21.43 | 1,161,420 | +0.27(+1.27%) |
May 16, 2024 | 21.28 | 21.31 | 21.01 | 21.16 | 1,641,823 | -0.12(-0.56%) |
May 15, 2024 | 21.18 | 21.38 | 21.06 | 21.28 | 820,183 | +0.15(+0.71%) |
May 14, 2024 | 21.15 | 21.32 | 20.90 | 21.13 | 1,658,387 | +0.11(+0.52%) |
May 13, 2024 | 21.27 | 21.41 | 21.01 | 21.02 | 1,729,120 | -0.08(-0.38%) |
May 10, 2024 | 21.13 | 21.60 | 21.09 | 21.10 | 2,411,787 | +0.19(+0.91%) |
May 09, 2024 | 20.35 | 23.02 | 20.33 | 20.91 | 5,459,961 | +0.88(+4.38%) |
May 08, 2024 | 19.96 | 20.21 | 19.96 | 20.03 | 1,645,338 | -0.02(-0.10%) |
May 07, 2024 | 19.86 | 20.28 | 19.74 | 20.05 | 1,867,670 | +0.23(+1.16%) |
May 06, 2024 | 19.92 | 20.09 | 19.79 | 19.82 | 1,419,735 | +0.01(+0.05%) |
May 03, 2024 | 19.70 | 19.85 | 19.56 | 19.81 | 1,069,828 | +0.24(+1.22%) |
May 02, 2024 | 19.00 | 19.60 | 19.00 | 19.57 | 1,441,758 | +0.65(+3.42%) |
May 01, 2024 | 18.82 | 19.07 | 18.76 | 18.93 | 1,515,209 | +0.13(+0.69%) |
Apr 30, 2024 | 18.85 | 18.93 | 18.74 | 18.80 | 1,112,646 | -0.10(-0.53%) |
Apr 29, 2024 | 18.87 | 18.93 | 18.75 | 18.90 | 1,116,961 | +0.02(+0.11%) |
Apr 26, 2024 | 18.76 | 18.93 | 18.74 | 18.88 | 527,797 | +0.10(+0.53%) |
Apr 25, 2024 | 18.68 | 18.85 | 18.59 | 18.78 | 892,277 | +0.00(+0.00%) |
Apr 24, 2024 | 18.57 | 18.94 | 18.44 | 18.78 | 1,052,316 | +0.11(+0.59%) |
Apr 23, 2024 | 18.53 | 18.79 | 18.49 | 18.67 | 1,123,943 | +0.13(+0.70%) |
Apr 22, 2024 | 18.39 | 18.57 | 18.32 | 18.54 | 1,246,726 | +0.18(+0.98%) |
Apr 19, 2024 | 18.02 | 18.40 | 17.96 | 18.36 | 832,973 | +0.31(+1.71%) |
Apr 18, 2024 | 17.78 | 18.10 | 17.75 | 18.05 | 1,377,624 | +0.31(+1.74%) |
Apr 17, 2024 | 17.59 | 17.79 | 17.53 | 17.74 | 1,108,286 | +0.26(+1.48%) |
Apr 16, 2024 | 17.35 | 17.50 | 17.21 | 17.48 | 1,170,649 | +0.04(+0.23%) |
Apr 15, 2024 | 17.55 | 17.62 | 17.32 | 17.44 | 841,624 | -0.06(-0.34%) |
Apr 12, 2024 | 17.61 | 17.68 | 17.34 | 17.50 | 737,212 | -0.19(-1.07%) |
Apr 11, 2024 | 17.66 | 17.77 | 17.56 | 17.69 | 576,396 | +0.03(+0.17%) |
Apr 10, 2024 | 17.50 | 17.72 | 17.39 | 17.66 | 778,200 | -0.17(-0.95%) |
Apr 09, 2024 | 17.98 | 17.98 | 17.64 | 17.83 | 747,255 | -0.07(-0.39%) |
Apr 08, 2024 | 17.78 | 17.93 | 17.74 | 17.90 | 551,950 | +0.05(+0.28%) |
Apr 05, 2024 | 17.83 | 17.94 | 17.63 | 17.85 | 720,750 | -0.02(-0.11%) |
Apr 04, 2024 | 18.16 | 18.21 | 17.72 | 17.87 | 857,293 | -0.12(-0.66%) |
Apr 03, 2024 | 17.82 | 18.11 | 17.66 | 17.99 | 1,291,703 | -0.15(-0.82%) |
Apr 02, 2024 | 17.97 | 18.22 | 17.95 | 18.14 | 927,503 | -0.01(-0.05%) |
Apr 01, 2024 | 18.21 | 18.23 | 17.97 | 18.15 | 792,202 | +0.01(+0.05%) |
Mar 28, 2024 | 18.12 | 18.31 | 18.04 | 18.14 | 898,450 | +0.02(+0.11%) |
Mar 27, 2024 | 18.16 | 18.26 | 18.07 | 18.12 | 922,261 | +0.05(+0.28%) |
Mar 26, 2024 | 18.39 | 18.39 | 18.07 | 18.07 | 1,032,065 | -0.21(-1.14%) |
Mar 25, 2024 | 18.18 | 18.31 | 18.10 | 18.28 | 1,553,339 | +0.17(+0.93%) |
Mar 22, 2024 | 18.17 | 18.42 | 18.10 | 18.11 | 1,584,527 | -0.02(-0.11%) |
Mar 21, 2024 | 17.98 | 18.23 | 17.91 | 18.13 | 2,033,611 | +0.17(+0.94%) |
Mar 20, 2024 | 17.79 | 18.08 | 17.73 | 17.96 | 1,243,433 | +0.21(+1.18%) |
Mar 19, 2024 | 17.70 | 17.87 | 17.65 | 17.75 | 1,365,136 | +0.06(+0.34%) |
Mar 18, 2024 | 17.29 | 17.72 | 17.28 | 17.69 | 1,209,488 | +0.38(+2.19%) |
Mar 15, 2024 | 17.25 | 17.54 | 17.25 | 17.31 | 2,526,278 | -0.07(-0.40%) |
Mar 14, 2024 | 17.47 | 17.62 | 17.20 | 17.38 | 1,070,167 | -0.13(-0.74%) |
Mar 13, 2024 | 17.05 | 17.57 | 16.99 | 17.51 | 2,231,972 | +0.50(+2.93%) |
Mar 12, 2024 | 16.46 | 17.07 | 16.44 | 17.01 | 1,259,974 | +0.53(+3.20%) |
Mar 11, 2024 | 16.43 | 16.61 | 16.38 | 16.48 | 1,003,987 | +0.04(+0.24%) |
Mar 08, 2024 | 16.38 | 16.49 | 16.30 | 16.44 | 766,140 | +0.11(+0.67%) |
Mar 07, 2024 | 16.19 | 16.35 | 16.13 | 16.34 | 1,010,603 | +0.40(+2.51%) |
Mar 06, 2024 | 16.00 | 16.16 | 15.83 | 15.94 | 1,093,857 | -0.03(-0.18%) |
Mar 05, 2024 | 15.87 | 16.00 | 15.82 | 15.97 | 1,096,890 | +0.03(+0.19%) |
Mar 04, 2024 | 15.86 | 15.98 | 15.85 | 15.94 | 850,141 | +0.06(+0.37%) |