Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 20.09 | 0 | +0.45(+2.30%) | |||
May 29, 2024 | 19.99 | 20.11 | 19.40 | 19.64 | 26,794,332 | -0.35(-1.75%) |
May 28, 2024 | 19.76 | 20.08 | 19.70 | 19.99 | 4,980,546 | +0.34(+1.73%) |
May 24, 2024 | 19.39 | 19.66 | 19.39 | 19.65 | 3,887,445 | +0.34(+1.76%) |
May 23, 2024 | 19.61 | 19.82 | 19.20 | 19.31 | 5,026,401 | -0.12(-0.60%) |
May 22, 2024 | 19.56 | 19.58 | 19.17 | 19.42 | 2,889,007 | -0.24(-1.24%) |
May 21, 2024 | 19.42 | 19.82 | 19.41 | 19.67 | 3,527,470 | +0.24(+1.22%) |
May 20, 2024 | 19.35 | 19.56 | 19.35 | 19.43 | 2,193,321 | +0.13(+0.65%) |
May 17, 2024 | 19.27 | 19.42 | 19.19 | 19.31 | 4,129,309 | +0.14(+0.76%) |
May 16, 2024 | 19.54 | 19.55 | 19.16 | 19.16 | 1,790,097 | -0.33(-1.68%) |
May 15, 2024 | 19.40 | 19.55 | 19.22 | 19.49 | 2,545,982 | +0.00(+0.00%) |
May 14, 2024 | 19.29 | 19.53 | 19.27 | 19.49 | 4,591,592 | +0.13(+0.65%) |
May 13, 2024 | 19.24 | 19.40 | 19.19 | 19.36 | 1,875,778 | +0.13(+0.65%) |
May 10, 2024 | 19.44 | 19.52 | 19.17 | 19.24 | 1,901,967 | -0.17(-0.90%) |
May 09, 2024 | 19.31 | 19.56 | 19.16 | 19.41 | 1,958,518 | +0.08(+0.40%) |
May 08, 2024 | 19.11 | 19.55 | 19.04 | 19.33 | 2,421,484 | +0.16(+0.86%) |
May 07, 2024 | 19.08 | 19.33 | 19.06 | 19.17 | 1,778,662 | +0.07(+0.35%) |
May 06, 2024 | 19.11 | 19.35 | 19.07 | 19.10 | 2,209,246 | +0.22(+1.18%) |
May 03, 2024 | 18.92 | 18.95 | 18.70 | 18.88 | 2,152,147 | +0.08(+0.41%) |
May 02, 2024 | 18.62 | 18.99 | 18.59 | 18.80 | 2,202,767 | +0.14(+0.78%) |
May 01, 2024 | 18.83 | 18.92 | 18.36 | 18.66 | 2,323,680 | -0.24(-1.28%) |
Apr 30, 2024 | 19.64 | 19.65 | 18.90 | 18.90 | 2,604,959 | -0.76(-3.88%) |
Apr 29, 2024 | 19.59 | 19.78 | 19.57 | 19.66 | 2,677,081 | -0.14(-0.68%) |
Apr 26, 2024 | 19.78 | 19.87 | 19.55 | 19.80 | 1,581,591 | +0.07(+0.34%) |
Apr 25, 2024 | 19.60 | 19.80 | 19.45 | 19.73 | 1,597,201 | +0.12(+0.59%) |
Apr 24, 2024 | 19.48 | 19.68 | 19.41 | 19.61 | 1,329,550 | +0.05(+0.25%) |
Apr 23, 2024 | 19.41 | 19.68 | 19.36 | 19.57 | 1,167,989 | +0.12(+0.60%) |
Apr 22, 2024 | 19.19 | 19.64 | 19.14 | 19.45 | 2,675,704 | +0.21(+1.10%) |
Apr 19, 2024 | 18.97 | 19.44 | 18.97 | 19.24 | 3,531,426 | +0.10(+0.50%) |
Apr 18, 2024 | 19.42 | 19.54 | 19.13 | 19.14 | 1,887,170 | -0.21(-1.10%) |
Apr 17, 2024 | 19.58 | 19.82 | 19.35 | 19.35 | 1,799,580 | -0.30(-1.52%) |
Apr 16, 2024 | 19.66 | 19.80 | 19.41 | 19.65 | 1,628,504 | -0.11(-0.54%) |
Apr 15, 2024 | 19.88 | 20.05 | 19.71 | 19.76 | 2,177,864 | -0.19(-0.97%) |
Apr 12, 2024 | 20.07 | 20.24 | 19.86 | 19.95 | 2,913,386 | +0.01(+0.05%) |
Apr 11, 2024 | 19.99 | 20.04 | 19.74 | 19.94 | 2,512,743 | +0.03(+0.15%) |
Apr 10, 2024 | 19.57 | 20.00 | 19.57 | 19.91 | 2,206,737 | +0.29(+1.48%) |
Apr 09, 2024 | 19.70 | 19.75 | 19.50 | 19.62 | 2,305,732 | +0.00(+0.00%) |
Apr 08, 2024 | 19.64 | 19.81 | 19.53 | 19.62 | 1,664,429 | -0.02(-0.10%) |
Apr 05, 2024 | 19.41 | 19.69 | 19.28 | 19.64 | 1,001,615 | +0.31(+1.60%) |
Apr 04, 2024 | 19.34 | 19.58 | 19.27 | 19.33 | 2,647,972 | -0.13(-0.64%) |
Apr 03, 2024 | 19.20 | 19.48 | 19.13 | 19.46 | 3,138,640 | +0.31(+1.61%) |
Apr 02, 2024 | 19.02 | 19.24 | 19.01 | 19.15 | 4,377,380 | +0.21(+1.12%) |