Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.46 | 19.48 | 17.86 | 17.99 | 16,422,346 | -1.36(-7.03%) |
May 30, 2024 | 19.25 | 19.36 | 19.14 | 19.35 | 3,398,363 | +0.12(+0.62%) |
May 29, 2024 | 19.35 | 19.54 | 19.18 | 19.23 | 5,874,290 | -0.32(-1.64%) |
May 28, 2024 | 19.38 | 19.61 | 19.34 | 19.55 | 5,721,981 | +0.28(+1.45%) |
May 24, 2024 | 18.85 | 19.29 | 18.85 | 19.27 | 4,180,741 | +0.44(+2.34%) |
May 23, 2024 | 19.15 | 19.25 | 18.71 | 18.83 | 4,512,279 | -0.08(-0.42%) |
May 22, 2024 | 18.90 | 19.10 | 18.85 | 18.91 | 2,922,096 | -0.01(-0.05%) |
May 21, 2024 | 18.79 | 18.95 | 18.72 | 18.92 | 5,619,207 | +0.11(+0.58%) |
May 20, 2024 | 18.81 | 19.04 | 18.79 | 18.81 | 3,407,060 | -0.01(-0.05%) |
May 17, 2024 | 18.72 | 18.83 | 18.57 | 18.82 | 6,512,644 | +0.12(+0.64%) |
May 16, 2024 | 18.66 | 18.94 | 18.50 | 18.70 | 5,485,080 | +0.05(+0.27%) |
May 15, 2024 | 18.51 | 18.80 | 18.39 | 18.65 | 6,069,374 | +0.31(+1.67%) |
May 14, 2024 | 18.30 | 18.55 | 18.26 | 18.34 | 4,767,854 | +0.13(+0.71%) |
May 13, 2024 | 18.42 | 18.61 | 18.18 | 18.22 | 4,431,696 | -0.16(-0.86%) |
May 10, 2024 | 18.51 | 18.67 | 18.31 | 18.37 | 4,685,097 | +0.02(+0.11%) |
May 09, 2024 | 18.13 | 18.41 | 17.86 | 18.35 | 6,593,358 | +0.12(+0.65%) |
May 08, 2024 | 17.92 | 18.25 | 17.86 | 18.24 | 9,253,046 | +0.29(+1.60%) |
May 07, 2024 | 17.77 | 18.13 | 17.76 | 17.95 | 14,745,252 | -0.27(-1.47%) |
May 06, 2024 | 17.83 | 18.22 | 17.74 | 18.22 | 4,377,646 | +0.44(+2.45%) |
May 03, 2024 | 18.12 | 18.12 | 17.56 | 17.78 | 6,958,827 | -0.16(-0.88%) |
May 02, 2024 | 19.53 | 19.59 | 17.73 | 17.94 | 7,882,283 | -0.53(-2.90%) |
May 01, 2024 | 18.66 | 18.86 | 18.38 | 18.47 | 4,755,883 | -0.24(-1.27%) |
Apr 30, 2024 | 18.73 | 19.06 | 18.60 | 18.71 | 3,826,941 | -0.15(-0.79%) |
Apr 29, 2024 | 18.71 | 19.00 | 18.64 | 18.86 | 5,175,701 | +0.25(+1.33%) |
Apr 26, 2024 | 18.45 | 18.65 | 18.35 | 18.61 | 2,316,511 | +0.22(+1.18%) |
Apr 25, 2024 | 18.38 | 18.58 | 18.09 | 18.39 | 4,853,086 | -0.21(-1.12%) |
Apr 24, 2024 | 18.51 | 18.67 | 18.38 | 18.60 | 3,257,227 | +0.08(+0.43%) |
Apr 23, 2024 | 18.14 | 18.64 | 18.08 | 18.52 | 5,111,711 | +0.25(+1.35%) |
Apr 22, 2024 | 18.26 | 18.42 | 18.03 | 18.28 | 2,869,148 | +0.19(+1.04%) |
Apr 19, 2024 | 18.08 | 18.39 | 17.94 | 18.09 | 2,515,091 | -0.11(-0.60%) |
Apr 18, 2024 | 18.23 | 18.45 | 18.10 | 18.20 | 2,917,841 | +0.06(+0.33%) |
Apr 17, 2024 | 18.32 | 18.40 | 17.97 | 18.14 | 2,867,368 | -0.04(-0.22%) |
Apr 16, 2024 | 17.80 | 18.19 | 17.68 | 18.18 | 3,731,502 | +0.28(+1.55%) |
Apr 15, 2024 | 18.49 | 18.75 | 17.81 | 17.90 | 3,436,711 | -0.47(-2.54%) |
Apr 12, 2024 | 18.60 | 18.68 | 18.26 | 18.36 | 2,424,342 | -0.33(-1.75%) |
Apr 11, 2024 | 18.73 | 18.76 | 18.52 | 18.69 | 2,451,104 | -0.06(-0.32%) |
Apr 10, 2024 | 18.85 | 19.12 | 18.62 | 18.75 | 3,469,766 | -0.41(-2.12%) |
Apr 09, 2024 | 19.41 | 19.67 | 18.87 | 19.16 | 2,761,792 | -0.26(-1.33%) |
Apr 08, 2024 | 19.19 | 19.45 | 19.14 | 19.41 | 5,665,877 | +0.32(+1.66%) |
Apr 05, 2024 | 18.84 | 19.19 | 18.82 | 19.10 | 4,853,848 | +0.24(+1.26%) |
Apr 04, 2024 | 19.33 | 19.44 | 18.80 | 18.86 | 4,068,333 | -0.34(-1.75%) |
Apr 03, 2024 | 18.98 | 19.68 | 18.90 | 19.20 | 8,301,584 | +0.86(+4.70%) |
Apr 02, 2024 | 18.42 | 18.54 | 18.17 | 18.33 | 4,923,644 | -0.06(-0.32%) |