Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.23 | 19.35 | 19.03 | 19.26 | 55,296 | +0.19(+1.02%) |
May 30, 2024 | 18.74 | 19.09 | 18.74 | 19.06 | 23,805 | +0.32(+1.73%) |
May 29, 2024 | 19.00 | 19.00 | 18.69 | 18.74 | 31,198 | -0.57(-2.95%) |
May 28, 2024 | 19.49 | 19.49 | 19.15 | 19.31 | 29,261 | -0.13(-0.66%) |
May 24, 2024 | 19.42 | 19.59 | 19.31 | 19.44 | 21,262 | +0.12(+0.61%) |
May 23, 2024 | 19.88 | 19.97 | 19.21 | 19.32 | 36,989 | -0.57(-2.87%) |
May 22, 2024 | 19.82 | 19.98 | 19.68 | 19.89 | 26,930 | -0.01(-0.05%) |
May 21, 2024 | 19.59 | 19.96 | 19.59 | 19.90 | 19,553 | +0.29(+1.45%) |
May 20, 2024 | 20.14 | 20.16 | 19.50 | 19.61 | 25,324 | -0.58(-2.87%) |
May 17, 2024 | 20.26 | 20.33 | 20.16 | 20.19 | 33,648 | +0.08(+0.39%) |
May 16, 2024 | 19.75 | 20.19 | 19.73 | 20.12 | 39,298 | +0.20(+0.99%) |
May 15, 2024 | 19.58 | 19.92 | 19.58 | 19.92 | 29,323 | +0.19(+0.95%) |
May 14, 2024 | 19.82 | 19.82 | 19.60 | 19.73 | 24,957 | +0.15(+0.75%) |
May 13, 2024 | 19.79 | 19.91 | 19.55 | 19.58 | 34,954 | -0.17(-0.85%) |
May 10, 2024 | 19.67 | 19.89 | 19.59 | 19.75 | 26,701 | +0.04(+0.20%) |
May 09, 2024 | 19.64 | 19.72 | 19.50 | 19.71 | 44,362 | +0.19(+0.96%) |
May 08, 2024 | 19.20 | 19.64 | 19.20 | 19.53 | 28,543 | +0.16(+0.81%) |
May 07, 2024 | 19.51 | 19.67 | 19.37 | 19.37 | 35,695 | -0.11(-0.56%) |
May 06, 2024 | 19.26 | 19.51 | 19.26 | 19.48 | 30,874 | +0.24(+1.23%) |
May 03, 2024 | 19.21 | 19.42 | 19.15 | 19.24 | 31,234 | +0.16(+0.82%) |
May 02, 2024 | 18.88 | 19.20 | 18.82 | 19.08 | 42,009 | +0.37(+2.00%) |
May 01, 2024 | 18.71 | 18.94 | 18.69 | 18.71 | 54,156 | +0.02(+0.11%) |
Apr 30, 2024 | 18.53 | 18.71 | 18.50 | 18.69 | 44,702 | +0.06(+0.32%) |
Apr 29, 2024 | 18.72 | 18.75 | 18.54 | 18.63 | 28,171 | -0.13(-0.68%) |
Apr 26, 2024 | 18.97 | 19.00 | 18.70 | 18.76 | 33,874 | -0.15(-0.78%) |
Apr 25, 2024 | 18.79 | 18.96 | 18.67 | 18.91 | 42,593 | -0.12(-0.62%) |
Apr 24, 2024 | 18.71 | 19.04 | 18.56 | 19.02 | 38,210 | +0.09(+0.47%) |
Apr 23, 2024 | 18.89 | 19.07 | 18.78 | 18.94 | 36,046 | +0.06(+0.31%) |
Apr 22, 2024 | 18.34 | 18.90 | 18.34 | 18.88 | 81,989 | +0.44(+2.40%) |
Apr 19, 2024 | 17.74 | 18.46 | 17.74 | 18.43 | 65,636 | +0.42(+2.35%) |
Apr 18, 2024 | 17.75 | 18.14 | 17.75 | 18.01 | 76,375 | +0.26(+1.44%) |
Apr 17, 2024 | 18.12 | 18.18 | 17.75 | 17.75 | 50,044 | -0.40(-2.22%) |
Apr 16, 2024 | 18.70 | 18.70 | 17.45 | 18.16 | 31,456 | -0.54(-2.89%) |
Apr 15, 2024 | 19.17 | 19.17 | 18.64 | 18.70 | 139,868 | -0.32(-1.71%) |
Apr 12, 2024 | 18.74 | 19.05 | 18.74 | 19.02 | 29,265 | +0.19(+0.99%) |
Apr 11, 2024 | 18.71 | 18.95 | 18.66 | 18.84 | 38,015 | +0.04(+0.21%) |
Apr 10, 2024 | 19.15 | 19.17 | 18.59 | 18.80 | 68,644 | -0.65(-3.34%) |
Apr 09, 2024 | 19.57 | 19.58 | 19.36 | 19.45 | 16,855 | +0.02(+0.10%) |
Apr 08, 2024 | 19.34 | 19.55 | 19.34 | 19.43 | 16,339 | +0.16(+0.82%) |
Apr 05, 2024 | 19.48 | 19.48 | 19.21 | 19.27 | 27,307 | -0.14(-0.71%) |
Apr 04, 2024 | 19.65 | 19.71 | 19.30 | 19.41 | 39,796 | +0.03(+0.15%) |
Apr 03, 2024 | 19.11 | 19.38 | 19.11 | 19.38 | 33,142 | +0.15(+0.77%) |
Apr 02, 2024 | 19.49 | 19.49 | 19.09 | 19.23 | 36,033 | -0.53(-2.69%) |
Apr 01, 2024 | 19.97 | 19.97 | 19.55 | 19.76 | 40,322 | -0.30(-1.47%) |
Mar 28, 2024 | 19.93 | 20.11 | 19.89 | 20.06 | 69,100 | +0.26(+1.29%) |
Mar 27, 2024 | 19.66 | 19.88 | 19.62 | 19.80 | 46,482 | +0.30(+1.56%) |
Mar 26, 2024 | 19.78 | 19.78 | 19.40 | 19.50 | 20,351 | -0.13(-0.65%) |
Mar 25, 2024 | 19.71 | 19.88 | 19.54 | 19.62 | 24,969 | +0.03(+0.15%) |
Mar 22, 2024 | 20.20 | 20.20 | 19.51 | 19.59 | 19,316 | -0.48(-2.40%) |
Mar 21, 2024 | 19.54 | 20.23 | 19.54 | 20.08 | 65,492 | -0.02(-0.10%) |
Mar 20, 2024 | 19.33 | 20.27 | 19.14 | 20.10 | 52,566 | +0.70(+3.60%) |
Mar 19, 2024 | 19.24 | 19.49 | 19.24 | 19.40 | 40,560 | +0.18(+0.92%) |
Mar 18, 2024 | 19.62 | 19.65 | 19.18 | 19.22 | 38,327 | -0.47(-2.40%) |
Mar 15, 2024 | 19.19 | 19.88 | 19.19 | 19.69 | 125,231 | +0.34(+1.78%) |
Mar 14, 2024 | 19.63 | 19.72 | 19.27 | 19.35 | 46,426 | -0.37(-1.90%) |
Mar 13, 2024 | 19.87 | 19.97 | 19.59 | 19.72 | 39,356 | -0.15(-0.74%) |
Mar 12, 2024 | 19.93 | 20.02 | 19.82 | 19.87 | 23,601 | -0.21(-1.03%) |
Mar 11, 2024 | 19.98 | 20.12 | 19.96 | 20.08 | 19,425 | +0.08(+0.39%) |
Mar 08, 2024 | 20.25 | 20.33 | 19.86 | 20.00 | 28,999 | +0.04(+0.20%) |
Mar 07, 2024 | 20.14 | 20.40 | 19.86 | 19.96 | 28,946 | -0.06(-0.30%) |
Mar 06, 2024 | 19.86 | 20.25 | 19.53 | 20.02 | 56,091 | +0.18(+0.89%) |
Mar 05, 2024 | 19.53 | 20.17 | 19.33 | 19.84 | 117,015 | +0.23(+1.15%) |
Mar 04, 2024 | 19.58 | 20.15 | 19.49 | 19.61 | 48,936 | +0.10(+0.50%) |