Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.65 | 18.78 | 18.38 | 18.78 | 827,709 | +0.23(+1.24%) |
May 30, 2024 | 18.52 | 18.78 | 18.44 | 18.55 | 1,069,500 | +0.06(+0.32%) |
May 29, 2024 | 18.31 | 18.68 | 18.19 | 18.49 | 1,180,536 | -0.06(-0.32%) |
May 28, 2024 | 18.66 | 18.80 | 18.44 | 18.55 | 636,511 | -0.10(-0.54%) |
May 24, 2024 | 18.85 | 18.96 | 18.47 | 18.65 | 852,283 | -0.14(-0.75%) |
May 23, 2024 | 18.89 | 19.46 | 18.77 | 18.79 | 995,581 | -0.01(-0.05%) |
May 22, 2024 | 17.50 | 18.82 | 17.40 | 18.80 | 2,248,187 | -1.03(-5.19%) |
May 21, 2024 | 19.70 | 20.03 | 19.50 | 19.83 | 805,162 | -0.43(-2.12%) |
May 20, 2024 | 20.32 | 20.52 | 20.18 | 20.26 | 326,715 | -0.05(-0.25%) |
May 17, 2024 | 20.94 | 21.01 | 20.10 | 20.31 | 643,093 | -0.57(-2.73%) |
May 16, 2024 | 21.05 | 21.10 | 20.84 | 20.88 | 452,990 | -0.22(-1.04%) |
May 15, 2024 | 21.21 | 21.25 | 21.00 | 21.10 | 220,552 | +0.00(+0.00%) |
May 14, 2024 | 20.99 | 21.20 | 20.95 | 21.10 | 269,308 | +0.18(+0.86%) |
May 13, 2024 | 21.02 | 21.11 | 20.88 | 20.92 | 336,408 | -0.02(-0.10%) |
May 10, 2024 | 21.14 | 21.27 | 20.89 | 20.94 | 345,767 | -0.16(-0.76%) |
May 09, 2024 | 20.80 | 21.11 | 20.73 | 21.10 | 458,176 | +0.38(+1.83%) |
May 08, 2024 | 20.49 | 20.80 | 20.38 | 20.72 | 262,292 | +0.12(+0.58%) |
May 07, 2024 | 20.78 | 20.82 | 20.57 | 20.60 | 520,154 | -0.16(-0.77%) |
May 06, 2024 | 20.52 | 20.85 | 20.46 | 20.76 | 355,118 | +0.29(+1.42%) |
May 03, 2024 | 20.37 | 20.51 | 20.30 | 20.47 | 315,743 | +0.28(+1.39%) |
May 02, 2024 | 19.86 | 20.20 | 19.79 | 20.19 | 519,607 | +0.46(+2.33%) |
May 01, 2024 | 19.34 | 19.97 | 19.26 | 19.73 | 1,045,588 | +0.44(+2.28%) |
Apr 30, 2024 | 19.20 | 19.39 | 19.07 | 19.29 | 762,068 | -0.07(-0.36%) |
Apr 29, 2024 | 19.15 | 19.38 | 19.07 | 19.36 | 676,634 | +0.32(+1.68%) |
Apr 26, 2024 | 18.75 | 19.13 | 18.75 | 19.04 | 507,823 | +0.29(+1.55%) |
Apr 25, 2024 | 18.93 | 18.97 | 18.46 | 18.75 | 649,610 | -0.37(-1.94%) |
Apr 24, 2024 | 19.09 | 19.29 | 18.89 | 19.12 | 399,940 | +0.03(+0.16%) |
Apr 23, 2024 | 18.67 | 19.09 | 18.54 | 19.09 | 603,347 | +0.55(+2.97%) |
Apr 22, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 499,589 | -0.09(-0.48%) |
Apr 19, 2024 | 18.54 | 18.82 | 18.51 | 18.63 | 470,697 | +0.07(+0.38%) |
Apr 18, 2024 | 19.00 | 19.00 | 18.50 | 18.56 | 455,635 | -0.36(-1.90%) |
Apr 17, 2024 | 18.98 | 19.06 | 18.70 | 18.92 | 1,028,618 | +0.00(+0.00%) |
Apr 16, 2024 | 19.18 | 19.18 | 18.67 | 18.92 | 1,159,502 | -0.21(-1.10%) |
Apr 15, 2024 | 19.61 | 19.80 | 19.12 | 19.13 | 576,602 | -0.30(-1.54%) |
Apr 12, 2024 | 19.54 | 19.54 | 19.23 | 19.43 | 666,164 | -0.24(-1.22%) |
Apr 11, 2024 | 19.72 | 19.80 | 19.37 | 19.67 | 544,129 | -0.01(-0.05%) |
Apr 10, 2024 | 19.72 | 19.73 | 19.50 | 19.68 | 524,850 | -0.28(-1.40%) |
Apr 09, 2024 | 20.08 | 20.24 | 19.88 | 19.96 | 303,660 | -0.14(-0.70%) |
Apr 08, 2024 | 19.91 | 20.39 | 19.91 | 20.10 | 449,452 | +0.24(+1.21%) |
Apr 05, 2024 | 19.97 | 20.11 | 19.70 | 19.86 | 447,112 | -0.14(-0.70%) |
Apr 04, 2024 | 20.08 | 20.18 | 19.91 | 20.00 | 532,446 | +0.02(+0.10%) |
Apr 03, 2024 | 19.57 | 20.05 | 19.57 | 19.98 | 327,400 | +0.26(+1.32%) |
Apr 02, 2024 | 20.18 | 20.18 | 19.69 | 19.72 | 708,385 | -0.50(-2.47%) |
Apr 01, 2024 | 20.66 | 20.66 | 20.15 | 20.22 | 386,755 | -0.42(-2.03%) |
Mar 28, 2024 | 20.48 | 20.74 | 20.32 | 20.64 | 478,596 | +0.14(+0.68%) |
Mar 27, 2024 | 20.39 | 20.50 | 20.24 | 20.50 | 864,851 | +0.17(+0.84%) |
Mar 26, 2024 | 20.33 | 20.57 | 20.15 | 20.33 | 369,118 | +0.06(+0.30%) |
Mar 25, 2024 | 20.25 | 20.37 | 20.18 | 20.27 | 391,553 | +0.02(+0.10%) |
Mar 22, 2024 | 20.09 | 20.37 | 19.97 | 20.25 | 437,408 | +0.16(+0.80%) |
Mar 21, 2024 | 20.60 | 20.80 | 20.07 | 20.09 | 557,166 | -0.44(-2.14%) |
Mar 20, 2024 | 20.10 | 20.64 | 20.09 | 20.53 | 469,594 | +0.42(+2.09%) |
Mar 19, 2024 | 19.95 | 20.17 | 19.92 | 20.11 | 335,791 | +0.11(+0.55%) |
Mar 18, 2024 | 19.87 | 20.11 | 19.83 | 20.00 | 858,732 | +0.09(+0.45%) |
Mar 15, 2024 | 19.68 | 19.94 | 19.68 | 19.91 | 412,743 | +0.17(+0.86%) |
Mar 14, 2024 | 19.83 | 19.93 | 19.59 | 19.74 | 676,808 | -0.10(-0.50%) |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.84 | 801,769 | +0.24(+1.22%) |
Mar 12, 2024 | 19.57 | 19.70 | 19.46 | 19.60 | 581,150 | +0.03(+0.15%) |
Mar 11, 2024 | 19.65 | 19.68 | 19.48 | 19.57 | 458,706 | -0.15(-0.76%) |
Mar 08, 2024 | 19.67 | 20.07 | 19.62 | 19.72 | 464,727 | +0.09(+0.46%) |
Mar 07, 2024 | 19.71 | 19.80 | 19.29 | 19.63 | 728,919 | -0.01(-0.05%) |
Mar 06, 2024 | 19.14 | 19.73 | 19.06 | 19.64 | 1,081,879 | +0.62(+3.26%) |
Mar 05, 2024 | 19.00 | 19.13 | 18.92 | 19.02 | 551,800 | +0.01(+0.05%) |
Mar 04, 2024 | 18.91 | 19.02 | 18.76 | 19.01 | 894,438 | +0.12(+0.64%) |