Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.00 | 22.05 | 21.83 | 21.98 | 3,074,754 | +0.04(+0.16%) |
May 30, 2024 | 21.84 | 21.96 | 21.83 | 21.95 | 2,528,971 | +0.08(+0.36%) |
May 29, 2024 | 21.73 | 21.95 | 21.72 | 21.87 | 4,592,045 | +0.10(+0.45%) |
May 28, 2024 | 21.75 | 21.78 | 21.65 | 21.77 | 20,827,612 | -1.19(-5.17%) |
May 24, 2024 | 22.56 | 22.96 | 22.34 | 22.95 | 599,693 | +0.60(+2.67%) |
May 23, 2024 | 22.63 | 22.65 | 21.85 | 22.36 | 1,795,275 | -0.33(-1.47%) |
May 22, 2024 | 22.12 | 22.82 | 22.05 | 22.69 | 1,112,561 | +0.39(+1.76%) |
May 21, 2024 | 22.19 | 22.47 | 22.00 | 22.30 | 751,421 | +0.13(+0.57%) |
May 20, 2024 | 22.14 | 22.25 | 21.86 | 22.17 | 587,166 | -0.01(-0.04%) |
May 17, 2024 | 22.65 | 22.73 | 22.10 | 22.18 | 756,662 | -0.53(-2.33%) |
May 16, 2024 | 21.91 | 22.72 | 21.91 | 22.71 | 1,152,005 | +0.79(+3.62%) |
May 15, 2024 | 22.00 | 22.25 | 21.88 | 21.92 | 1,064,212 | +0.35(+1.64%) |
May 14, 2024 | 22.49 | 22.49 | 21.53 | 21.56 | 1,412,085 | -0.79(-3.55%) |
May 13, 2024 | 22.41 | 22.45 | 21.85 | 22.36 | 1,251,118 | -0.14(-0.61%) |
May 10, 2024 | 22.05 | 23.00 | 22.04 | 22.49 | 2,430,301 | +0.69(+3.17%) |
May 09, 2024 | 21.16 | 21.84 | 21.13 | 21.80 | 2,267,859 | +0.57(+2.70%) |
May 08, 2024 | 20.52 | 21.55 | 20.36 | 21.23 | 1,015,971 | +0.25(+1.17%) |
May 07, 2024 | 21.56 | 21.76 | 20.87 | 20.98 | 1,700,032 | -0.59(-2.73%) |
May 06, 2024 | 21.17 | 21.88 | 20.99 | 21.57 | 1,707,536 | +0.59(+2.80%) |
May 03, 2024 | 21.37 | 21.49 | 20.68 | 20.98 | 3,026,488 | -0.01(-0.05%) |
May 02, 2024 | 20.70 | 22.99 | 20.11 | 20.99 | 6,276,624 | +0.49(+2.39%) |
May 01, 2024 | 19.24 | 20.81 | 19.19 | 20.50 | 1,715,794 | +1.32(+6.90%) |
Apr 30, 2024 | 19.39 | 19.44 | 18.97 | 19.18 | 1,606,857 | -0.37(-1.91%) |
Apr 29, 2024 | 19.77 | 19.93 | 19.41 | 19.55 | 1,695,387 | -0.05(-0.25%) |
Apr 26, 2024 | 19.65 | 19.80 | 19.11 | 19.60 | 1,551,894 | +0.03(+0.15%) |
Apr 25, 2024 | 19.75 | 20.23 | 19.41 | 19.57 | 2,000,556 | -0.43(-2.16%) |
Apr 24, 2024 | 19.30 | 20.33 | 19.25 | 20.00 | 2,355,787 | +0.49(+2.51%) |
Apr 23, 2024 | 18.08 | 19.87 | 18.08 | 19.51 | 5,350,974 | +1.37(+7.56%) |
Apr 22, 2024 | 18.01 | 18.23 | 17.85 | 18.14 | 2,647,692 | +0.12(+0.65%) |
Apr 19, 2024 | 17.94 | 18.16 | 17.87 | 18.02 | 919,067 | +0.14(+0.77%) |
Apr 18, 2024 | 17.35 | 18.02 | 17.25 | 17.89 | 1,635,724 | +0.57(+3.28%) |
Apr 17, 2024 | 16.87 | 17.50 | 16.83 | 17.32 | 1,290,641 | +0.51(+3.03%) |
Apr 16, 2024 | 17.01 | 17.05 | 16.49 | 16.81 | 2,300,797 | -0.25(-1.49%) |
Apr 15, 2024 | 17.92 | 18.06 | 17.02 | 17.06 | 1,638,500 | -0.80(-4.50%) |
Apr 12, 2024 | 18.92 | 19.32 | 17.82 | 17.87 | 2,396,131 | -0.97(-5.15%) |
Apr 11, 2024 | 18.43 | 18.96 | 18.10 | 18.84 | 1,525,124 | +0.60(+3.28%) |
Apr 10, 2024 | 18.16 | 18.36 | 17.99 | 18.24 | 1,598,328 | -0.38(-2.05%) |
Apr 09, 2024 | 18.17 | 18.64 | 18.14 | 18.62 | 1,416,752 | +0.48(+2.65%) |
Apr 08, 2024 | 17.98 | 18.17 | 17.81 | 18.14 | 1,048,939 | +0.18(+0.98%) |
Apr 05, 2024 | 17.84 | 17.97 | 17.54 | 17.97 | 1,009,481 | +0.05(+0.27%) |
Apr 04, 2024 | 17.68 | 18.02 | 17.61 | 17.92 | 1,183,934 | +0.23(+1.27%) |
Apr 03, 2024 | 18.00 | 18.04 | 17.09 | 17.69 | 1,651,088 | -0.44(-2.43%) |
Apr 02, 2024 | 18.23 | 18.25 | 17.93 | 18.13 | 967,473 | -0.17(-0.91%) |
Apr 01, 2024 | 18.18 | 18.44 | 18.00 | 18.30 | 872,949 | +0.19(+1.03%) |
Mar 28, 2024 | 17.84 | 18.17 | 17.84 | 18.11 | 875,429 | +0.29(+1.65%) |
Mar 27, 2024 | 17.92 | 18.01 | 17.72 | 17.82 | 742,325 | -0.06(-0.33%) |
Mar 26, 2024 | 17.99 | 18.04 | 17.80 | 17.88 | 601,478 | +0.00(+0.00%) |
Mar 25, 2024 | 17.90 | 18.00 | 17.69 | 17.88 | 741,157 | +0.07(+0.39%) |
Mar 22, 2024 | 17.40 | 18.02 | 17.35 | 17.81 | 1,204,797 | +0.72(+4.19%) |
Mar 21, 2024 | 16.97 | 17.41 | 16.91 | 17.09 | 642,932 | +0.16(+0.93%) |
Mar 20, 2024 | 16.95 | 17.10 | 16.79 | 16.94 | 667,304 | +0.02(+0.12%) |
Mar 19, 2024 | 16.93 | 17.09 | 16.86 | 16.92 | 596,684 | -0.02(-0.12%) |
Mar 18, 2024 | 17.22 | 17.22 | 16.83 | 16.94 | 1,014,440 | -0.29(-1.71%) |
Mar 15, 2024 | 17.30 | 17.47 | 16.90 | 17.23 | 1,667,223 | -0.07(-0.40%) |
Mar 14, 2024 | 17.25 | 17.30 | 16.82 | 17.30 | 1,002,650 | -0.03(-0.17%) |
Mar 13, 2024 | 17.24 | 17.51 | 17.20 | 17.33 | 1,455,720 | +0.09(+0.51%) |
Mar 12, 2024 | 17.44 | 17.47 | 17.08 | 17.24 | 801,346 | -0.22(-1.24%) |
Mar 11, 2024 | 17.66 | 17.97 | 17.27 | 17.46 | 919,936 | -0.18(-1.03%) |
Mar 08, 2024 | 17.48 | 17.69 | 17.47 | 17.64 | 754,278 | +0.28(+1.60%) |
Mar 07, 2024 | 17.21 | 17.45 | 17.08 | 17.36 | 575,520 | +0.24(+1.40%) |
Mar 06, 2024 | 16.73 | 17.25 | 16.67 | 17.12 | 1,192,444 | +0.45(+2.70%) |
Mar 05, 2024 | 16.70 | 16.88 | 16.40 | 16.67 | 1,350,962 | -0.05(-0.29%) |
Mar 04, 2024 | 17.01 | 17.17 | 16.50 | 16.72 | 1,639,155 | -0.33(-1.91%) |