Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.19 | 17.35 | 16.74 | 17.17 | 1,096,639 | +0.19(+1.12%) |
May 30, 2024 | 17.14 | 17.80 | 16.89 | 16.98 | 2,244,645 | -0.02(-0.12%) |
May 29, 2024 | 17.79 | 17.85 | 16.86 | 17.00 | 1,520,067 | -1.04(-5.76%) |
May 28, 2024 | 18.49 | 18.62 | 18.02 | 18.04 | 1,184,119 | -0.23(-1.26%) |
May 24, 2024 | 18.67 | 18.68 | 18.24 | 18.27 | 688,684 | -0.29(-1.56%) |
May 23, 2024 | 19.40 | 19.58 | 18.41 | 18.56 | 820,999 | -0.84(-4.33%) |
May 22, 2024 | 19.17 | 19.80 | 18.94 | 19.40 | 1,111,653 | +0.19(+0.99%) |
May 21, 2024 | 18.97 | 19.32 | 18.87 | 19.21 | 3,203,623 | +0.07(+0.37%) |
May 20, 2024 | 19.07 | 19.36 | 18.87 | 19.14 | 525,997 | -0.02(-0.10%) |
May 17, 2024 | 19.13 | 19.46 | 18.85 | 19.16 | 778,291 | +0.08(+0.42%) |
May 16, 2024 | 18.95 | 19.23 | 18.42 | 19.08 | 965,597 | +0.06(+0.32%) |
May 15, 2024 | 20.34 | 20.39 | 18.92 | 19.02 | 1,004,192 | -1.22(-6.03%) |
May 14, 2024 | 20.23 | 20.54 | 19.83 | 20.24 | 1,221,444 | +0.46(+2.33%) |
May 13, 2024 | 19.98 | 20.39 | 19.66 | 19.78 | 1,044,323 | -0.20(-1.00%) |
May 10, 2024 | 20.26 | 20.39 | 19.44 | 19.98 | 714,917 | -0.21(-1.04%) |
May 09, 2024 | 19.53 | 20.21 | 19.39 | 20.19 | 899,682 | +0.61(+3.12%) |
May 08, 2024 | 19.18 | 19.62 | 18.75 | 19.58 | 1,370,716 | +0.30(+1.56%) |
May 07, 2024 | 19.79 | 20.10 | 19.27 | 19.28 | 2,244,011 | -0.62(-3.12%) |
May 06, 2024 | 20.50 | 20.82 | 19.66 | 19.90 | 1,209,809 | -0.27(-1.34%) |
May 03, 2024 | 20.30 | 20.49 | 19.71 | 20.17 | 1,810,804 | -0.57(-2.75%) |
May 02, 2024 | 20.20 | 20.80 | 19.79 | 20.74 | 1,360,857 | +0.62(+3.08%) |
May 01, 2024 | 20.55 | 20.83 | 20.02 | 20.12 | 1,716,223 | -0.55(-2.66%) |
Apr 30, 2024 | 21.52 | 21.60 | 20.64 | 20.67 | 986,583 | -1.07(-4.92%) |
Apr 29, 2024 | 21.43 | 21.81 | 21.39 | 21.74 | 679,104 | +0.34(+1.59%) |
Apr 26, 2024 | 21.03 | 21.48 | 20.71 | 21.40 | 866,607 | +0.24(+1.13%) |
Apr 25, 2024 | 21.63 | 21.66 | 20.95 | 21.16 | 945,981 | -0.59(-2.71%) |
Apr 24, 2024 | 22.08 | 22.39 | 21.64 | 21.75 | 587,743 | -0.52(-2.33%) |
Apr 23, 2024 | 22.11 | 22.75 | 21.94 | 22.27 | 759,948 | +0.15(+0.68%) |
Apr 22, 2024 | 22.15 | 22.21 | 21.35 | 22.12 | 987,248 | -0.11(-0.49%) |
Apr 19, 2024 | 21.11 | 22.43 | 21.11 | 22.23 | 4,830,202 | +1.09(+5.16%) |
Apr 18, 2024 | 20.91 | 21.39 | 20.66 | 21.14 | 938,425 | +0.21(+1.00%) |
Apr 17, 2024 | 21.33 | 21.52 | 20.81 | 20.93 | 1,134,163 | -0.18(-0.85%) |
Apr 16, 2024 | 20.65 | 21.30 | 20.52 | 21.11 | 903,434 | +0.18(+0.86%) |
Apr 15, 2024 | 20.67 | 21.52 | 20.48 | 20.93 | 2,925,957 | -1.00(-4.56%) |
Apr 12, 2024 | 22.58 | 23.21 | 21.58 | 21.93 | 1,191,372 | -0.45(-2.01%) |
Apr 11, 2024 | 23.09 | 23.10 | 22.04 | 22.38 | 1,049,255 | -0.73(-3.16%) |
Apr 10, 2024 | 22.33 | 23.50 | 22.23 | 23.11 | 1,012,121 | +0.05(+0.22%) |
Apr 09, 2024 | 22.91 | 23.32 | 22.52 | 23.06 | 699,037 | +0.33(+1.45%) |
Apr 08, 2024 | 23.55 | 23.76 | 22.48 | 22.73 | 929,499 | -0.71(-3.03%) |
Apr 05, 2024 | 23.45 | 23.66 | 22.89 | 23.44 | 666,614 | +0.04(+0.17%) |
Apr 04, 2024 | 23.26 | 24.04 | 23.18 | 23.40 | 1,074,891 | +0.32(+1.39%) |
Apr 03, 2024 | 23.33 | 23.67 | 22.94 | 23.08 | 993,311 | -0.25(-1.07%) |
Apr 02, 2024 | 22.68 | 23.39 | 22.32 | 23.33 | 874,117 | +0.53(+2.32%) |