Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.78 | 19.14 | 18.47 | 19.08 | 935,039 | +0.47(+2.53%) |
May 30, 2024 | 19.15 | 19.29 | 18.57 | 18.61 | 711,659 | -0.42(-2.21%) |
May 29, 2024 | 18.75 | 19.26 | 18.57 | 19.03 | 968,228 | +0.03(+0.16%) |
May 28, 2024 | 19.43 | 19.43 | 18.83 | 19.00 | 835,164 | -0.36(-1.86%) |
May 24, 2024 | 19.46 | 19.71 | 19.25 | 19.36 | 606,535 | -0.04(-0.21%) |
May 23, 2024 | 19.46 | 19.63 | 19.25 | 19.40 | 728,870 | -0.10(-0.51%) |
May 22, 2024 | 20.93 | 20.93 | 19.50 | 19.50 | 879,857 | -1.49(-7.10%) |
May 21, 2024 | 21.26 | 21.37 | 20.89 | 20.99 | 756,795 | -0.38(-1.78%) |
May 20, 2024 | 21.94 | 22.09 | 21.35 | 21.37 | 1,182,214 | -0.63(-2.86%) |
May 17, 2024 | 22.31 | 22.53 | 21.96 | 22.00 | 601,415 | -0.40(-1.79%) |
May 16, 2024 | 22.63 | 22.66 | 21.91 | 22.40 | 628,513 | -0.28(-1.23%) |
May 15, 2024 | 23.00 | 23.04 | 22.27 | 22.68 | 583,864 | -0.08(-0.35%) |
May 14, 2024 | 22.36 | 22.97 | 22.12 | 22.76 | 951,149 | +0.96(+4.40%) |
May 13, 2024 | 21.59 | 22.33 | 21.57 | 21.80 | 967,718 | +0.46(+2.16%) |
May 10, 2024 | 21.60 | 21.66 | 20.83 | 21.34 | 779,070 | -0.32(-1.48%) |
May 09, 2024 | 22.06 | 22.17 | 21.06 | 21.66 | 1,110,191 | -0.02(-0.09%) |
May 08, 2024 | 20.46 | 21.83 | 19.79 | 21.68 | 1,781,909 | +0.53(+2.51%) |
May 07, 2024 | 20.80 | 21.41 | 20.75 | 21.15 | 2,041,788 | +0.42(+2.03%) |
May 06, 2024 | 19.78 | 20.74 | 19.48 | 20.73 | 1,001,398 | +1.06(+5.39%) |
May 03, 2024 | 20.15 | 20.42 | 19.60 | 19.67 | 931,430 | +0.06(+0.31%) |
May 02, 2024 | 20.04 | 20.04 | 19.28 | 19.61 | 1,043,556 | -0.10(-0.51%) |
May 01, 2024 | 19.91 | 20.48 | 19.62 | 19.71 | 993,420 | -0.20(-1.00%) |
Apr 30, 2024 | 19.91 | 20.00 | 19.51 | 19.91 | 899,854 | -0.33(-1.63%) |
Apr 29, 2024 | 20.18 | 20.74 | 20.05 | 20.24 | 770,767 | +0.43(+2.17%) |
Apr 26, 2024 | 19.58 | 20.04 | 19.33 | 19.81 | 800,129 | +0.38(+1.96%) |
Apr 25, 2024 | 19.40 | 19.59 | 19.06 | 19.43 | 618,874 | -0.37(-1.87%) |
Apr 24, 2024 | 19.63 | 19.82 | 19.13 | 19.80 | 730,940 | +0.21(+1.07%) |
Apr 23, 2024 | 19.18 | 19.98 | 19.06 | 19.59 | 855,361 | +0.43(+2.24%) |
Apr 22, 2024 | 19.20 | 19.26 | 18.50 | 19.16 | 585,455 | -0.04(-0.21%) |
Apr 19, 2024 | 19.02 | 19.29 | 18.77 | 19.20 | 646,550 | +0.08(+0.42%) |
Apr 18, 2024 | 19.05 | 19.53 | 18.88 | 19.12 | 882,524 | +0.06(+0.31%) |
Apr 17, 2024 | 18.87 | 19.27 | 18.85 | 19.06 | 1,044,339 | +0.31(+1.65%) |
Apr 16, 2024 | 18.57 | 18.86 | 18.23 | 18.75 | 928,381 | -0.10(-0.53%) |
Apr 15, 2024 | 18.83 | 19.33 | 18.64 | 18.85 | 1,226,531 | +0.14(+0.75%) |
Apr 12, 2024 | 19.31 | 19.58 | 18.56 | 18.71 | 904,125 | -0.94(-4.78%) |
Apr 11, 2024 | 19.37 | 19.95 | 19.30 | 19.65 | 1,079,896 | +0.45(+2.34%) |
Apr 10, 2024 | 20.23 | 20.27 | 18.87 | 19.20 | 1,958,608 | -1.79(-8.53%) |
Apr 09, 2024 | 20.02 | 20.99 | 19.91 | 20.99 | 1,319,227 | +1.06(+5.32%) |
Apr 08, 2024 | 19.77 | 20.42 | 19.67 | 19.93 | 821,158 | +0.63(+3.26%) |
Apr 05, 2024 | 19.56 | 19.63 | 19.12 | 19.30 | 512,598 | -0.32(-1.63%) |
Apr 04, 2024 | 20.00 | 20.19 | 19.47 | 19.62 | 534,972 | -0.02(-0.10%) |
Apr 03, 2024 | 20.14 | 20.21 | 19.57 | 19.64 | 535,610 | -0.39(-1.95%) |
Apr 02, 2024 | 20.68 | 20.68 | 19.78 | 20.03 | 847,287 | -1.08(-5.12%) |