Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.74 | 20.32 | 19.64 | 20.24 | 2,026,018 | +0.55(+2.79%) |
May 30, 2024 | 19.59 | 19.80 | 19.56 | 19.69 | 1,499,864 | +0.11(+0.56%) |
May 29, 2024 | 19.63 | 19.95 | 19.51 | 19.58 | 1,770,994 | -0.12(-0.61%) |
May 28, 2024 | 19.91 | 20.05 | 19.65 | 19.70 | 1,322,754 | -0.09(-0.45%) |
May 24, 2024 | 19.58 | 19.82 | 19.48 | 19.79 | 1,125,400 | +0.26(+1.33%) |
May 23, 2024 | 19.86 | 20.00 | 19.49 | 19.53 | 1,318,589 | -0.20(-1.01%) |
May 22, 2024 | 20.95 | 20.95 | 19.36 | 19.73 | 2,866,349 | -1.29(-6.14%) |
May 21, 2024 | 21.32 | 21.61 | 20.98 | 21.02 | 1,691,701 | -0.30(-1.41%) |
May 20, 2024 | 20.69 | 21.42 | 20.68 | 21.32 | 3,376,646 | +0.72(+3.50%) |
May 17, 2024 | 20.48 | 20.62 | 20.19 | 20.60 | 1,257,427 | +0.23(+1.13%) |
May 16, 2024 | 20.00 | 20.42 | 19.95 | 20.37 | 1,632,210 | +0.37(+1.85%) |
May 15, 2024 | 20.03 | 20.09 | 19.77 | 20.00 | 1,692,230 | -0.03(-0.15%) |
May 14, 2024 | 19.79 | 20.07 | 19.60 | 20.03 | 2,147,477 | +0.19(+0.96%) |
May 13, 2024 | 20.31 | 20.35 | 19.73 | 19.84 | 1,156,441 | -0.34(-1.68%) |
May 10, 2024 | 20.51 | 20.59 | 20.01 | 20.18 | 1,264,509 | -0.18(-0.88%) |
May 09, 2024 | 20.16 | 20.57 | 20.13 | 20.36 | 1,439,668 | +0.20(+0.99%) |
May 08, 2024 | 20.07 | 20.23 | 20.05 | 20.16 | 1,154,319 | -0.01(-0.05%) |
May 07, 2024 | 20.31 | 20.66 | 20.15 | 20.17 | 1,831,101 | +0.14(+0.70%) |
May 06, 2024 | 20.22 | 20.35 | 19.96 | 20.03 | 1,078,710 | -0.02(-0.07%) |
May 03, 2024 | 20.04 | 20.09 | 19.66 | 20.05 | 1,572,559 | +0.18(+0.90%) |
May 02, 2024 | 19.69 | 20.03 | 19.62 | 19.87 | 2,110,137 | +0.53(+2.72%) |
May 01, 2024 | 20.22 | 20.39 | 18.82 | 19.34 | 1,920,832 | +0.31(+1.62%) |
Apr 30, 2024 | 19.96 | 19.96 | 18.99 | 19.03 | 1,768,599 | -0.93(-4.67%) |
Apr 29, 2024 | 19.89 | 20.28 | 19.88 | 19.97 | 1,025,009 | -0.07(-0.35%) |
Apr 26, 2024 | 20.02 | 20.26 | 19.84 | 20.04 | 1,052,612 | +0.16(+0.80%) |
Apr 25, 2024 | 19.46 | 19.99 | 19.39 | 19.88 | 1,051,293 | +0.20(+1.01%) |
Apr 24, 2024 | 19.79 | 19.96 | 19.54 | 19.68 | 966,871 | -0.11(-0.55%) |
Apr 23, 2024 | 19.23 | 19.83 | 19.10 | 19.79 | 1,009,150 | +0.45(+2.31%) |
Apr 22, 2024 | 19.32 | 19.47 | 19.07 | 19.34 | 1,095,314 | +0.06(+0.31%) |
Apr 19, 2024 | 18.75 | 19.40 | 18.66 | 19.28 | 1,282,321 | +0.50(+2.64%) |
Apr 18, 2024 | 19.01 | 19.26 | 18.73 | 18.79 | 1,059,721 | -0.13(-0.68%) |
Apr 17, 2024 | 19.32 | 19.52 | 18.90 | 18.91 | 1,073,315 | -0.32(-1.65%) |
Apr 16, 2024 | 19.67 | 19.67 | 18.86 | 19.23 | 1,636,368 | -0.51(-2.56%) |
Apr 15, 2024 | 20.10 | 20.33 | 19.70 | 19.74 | 889,611 | -0.23(-1.14%) |
Apr 12, 2024 | 20.52 | 20.66 | 19.79 | 19.97 | 835,367 | -0.41(-2.00%) |
Apr 11, 2024 | 20.57 | 20.66 | 20.08 | 20.37 | 1,140,100 | -0.20(-0.96%) |
Apr 10, 2024 | 20.03 | 20.62 | 19.89 | 20.57 | 1,438,734 | +0.23(+1.12%) |
Apr 09, 2024 | 20.70 | 20.81 | 20.19 | 20.34 | 1,150,416 | -0.38(-1.82%) |
Apr 08, 2024 | 20.97 | 21.11 | 20.59 | 20.72 | 1,934,200 | -0.19(-0.90%) |
Apr 05, 2024 | 21.16 | 21.16 | 20.70 | 20.91 | 1,598,098 | +0.01(+0.05%) |
Apr 04, 2024 | 20.70 | 21.23 | 20.65 | 20.90 | 2,402,239 | +0.29(+1.40%) |
Apr 03, 2024 | 20.37 | 20.79 | 20.26 | 20.61 | 1,653,639 | +0.20(+0.97%) |
Apr 02, 2024 | 19.80 | 20.46 | 19.64 | 20.41 | 2,200,485 | +0.77(+3.94%) |
Apr 01, 2024 | 19.58 | 19.71 | 19.28 | 19.64 | 984,474 | +0.13(+0.66%) |
Mar 28, 2024 | 19.49 | 19.54 | 19.39 | 19.51 | 2,147,150 | +0.33(+1.71%) |
Mar 27, 2024 | 19.36 | 19.43 | 19.07 | 19.18 | 1,050,315 | -0.17(-0.87%) |
Mar 26, 2024 | 19.33 | 19.56 | 19.13 | 19.35 | 1,440,424 | +0.11(+0.57%) |
Mar 25, 2024 | 19.21 | 19.32 | 18.91 | 19.24 | 1,432,513 | +0.05(+0.26%) |
Mar 22, 2024 | 19.69 | 19.98 | 19.14 | 19.19 | 1,394,378 | -0.44(-2.22%) |
Mar 21, 2024 | 19.23 | 19.63 | 19.19 | 19.63 | 1,509,189 | +0.50(+2.59%) |
Mar 20, 2024 | 18.67 | 19.23 | 18.61 | 19.13 | 1,102,929 | +0.33(+1.74%) |
Mar 19, 2024 | 18.20 | 18.84 | 18.03 | 18.81 | 1,178,045 | +0.45(+2.43%) |
Mar 18, 2024 | 18.60 | 18.74 | 18.31 | 18.36 | 1,158,217 | -0.21(-1.12%) |
Mar 15, 2024 | 18.46 | 18.69 | 18.36 | 18.57 | 2,074,991 | +0.03(+0.16%) |
Mar 14, 2024 | 18.85 | 18.94 | 18.22 | 18.54 | 1,513,475 | -0.25(-1.32%) |
Mar 13, 2024 | 18.48 | 18.97 | 18.34 | 18.79 | 2,327,933 | +0.53(+2.88%) |
Mar 12, 2024 | 17.98 | 18.40 | 17.98 | 18.26 | 1,192,534 | +0.35(+1.94%) |
Mar 11, 2024 | 17.77 | 17.96 | 17.61 | 17.91 | 759,895 | +0.08(+0.45%) |
Mar 08, 2024 | 18.03 | 18.05 | 17.63 | 17.83 | 1,022,365 | -0.10(-0.55%) |
Mar 07, 2024 | 18.08 | 18.29 | 17.76 | 17.93 | 1,128,414 | -0.15(-0.82%) |
Mar 06, 2024 | 18.21 | 18.45 | 18.05 | 18.08 | 1,449,043 | -0.04(-0.22%) |
Mar 05, 2024 | 18.12 | 18.34 | 17.94 | 18.12 | 1,371,793 | -0.09(-0.49%) |
Mar 04, 2024 | 18.29 | 18.48 | 18.15 | 18.21 | 1,278,868 | +0.00(+0.00%) |