Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.40 | 22.13 | 20.12 | 21.92 | 8,115,902 | +1.06(+5.09%) |
May 30, 2024 | 21.02 | 21.25 | 20.61 | 20.86 | 5,384,051 | -0.48(-2.23%) |
May 29, 2024 | 21.12 | 21.34 | 20.87 | 21.33 | 3,481,333 | -0.03(-0.14%) |
May 28, 2024 | 21.43 | 21.50 | 21.13 | 21.36 | 2,195,483 | +0.02(+0.09%) |
May 24, 2024 | 21.33 | 21.49 | 21.09 | 21.34 | 2,140,354 | +0.18(+0.84%) |
May 23, 2024 | 21.28 | 21.35 | 20.85 | 21.16 | 1,722,053 | +0.01(+0.05%) |
May 22, 2024 | 21.01 | 21.23 | 20.74 | 21.15 | 1,768,235 | +0.13(+0.61%) |
May 21, 2024 | 20.99 | 21.15 | 20.80 | 21.02 | 1,843,805 | +0.10(+0.47%) |
May 20, 2024 | 20.99 | 21.24 | 20.87 | 20.93 | 2,454,656 | -0.15(-0.71%) |
May 17, 2024 | 21.02 | 21.19 | 20.85 | 21.07 | 1,764,995 | +0.05(+0.24%) |
May 16, 2024 | 21.30 | 21.43 | 20.68 | 21.02 | 2,546,158 | -0.31(-1.44%) |
May 15, 2024 | 21.79 | 21.92 | 21.12 | 21.33 | 2,538,498 | -0.28(-1.29%) |
May 14, 2024 | 21.50 | 21.62 | 21.09 | 21.61 | 3,770,586 | +0.65(+3.12%) |
May 13, 2024 | 20.55 | 21.69 | 20.43 | 20.96 | 4,242,147 | +0.55(+2.67%) |
May 10, 2024 | 20.26 | 20.47 | 20.08 | 20.41 | 2,118,529 | +0.29(+1.43%) |
May 09, 2024 | 19.80 | 20.24 | 19.73 | 20.12 | 2,078,720 | +0.31(+1.55%) |
May 08, 2024 | 19.51 | 19.83 | 19.29 | 19.82 | 1,848,346 | +0.08(+0.40%) |
May 07, 2024 | 20.26 | 20.33 | 19.72 | 19.74 | 2,261,563 | -0.37(-1.83%) |
May 06, 2024 | 20.24 | 20.59 | 19.93 | 20.10 | 2,854,291 | +0.17(+0.85%) |
May 03, 2024 | 20.01 | 20.32 | 19.74 | 19.93 | 2,421,509 | +0.12(+0.60%) |
May 02, 2024 | 19.12 | 20.31 | 18.92 | 19.82 | 4,176,099 | +1.16(+6.22%) |
May 01, 2024 | 18.81 | 19.19 | 18.42 | 18.65 | 1,905,016 | -0.20(-1.05%) |
Apr 30, 2024 | 19.06 | 19.51 | 18.84 | 18.85 | 3,451,028 | -0.42(-2.16%) |
Apr 29, 2024 | 19.07 | 19.29 | 19.01 | 19.27 | 2,326,911 | +0.30(+1.57%) |
Apr 26, 2024 | 18.86 | 19.06 | 18.70 | 18.97 | 2,206,549 | +0.13(+0.68%) |
Apr 25, 2024 | 18.77 | 18.97 | 18.47 | 18.84 | 2,477,774 | -0.26(-1.35%) |
Apr 24, 2024 | 19.44 | 19.51 | 18.91 | 19.10 | 2,426,956 | -0.46(-2.33%) |
Apr 23, 2024 | 18.68 | 19.71 | 18.62 | 19.56 | 3,796,737 | +0.92(+4.95%) |
Apr 22, 2024 | 18.80 | 18.99 | 18.37 | 18.63 | 2,633,416 | -0.13(-0.69%) |
Apr 19, 2024 | 18.52 | 19.08 | 18.33 | 18.76 | 4,056,663 | +0.18(+0.96%) |
Apr 18, 2024 | 17.91 | 20.10 | 17.76 | 18.59 | 6,142,820 | +0.78(+4.40%) |
Apr 17, 2024 | 17.70 | 17.87 | 17.48 | 17.80 | 2,285,271 | +0.24(+1.36%) |
Apr 16, 2024 | 17.49 | 17.70 | 17.06 | 17.56 | 4,172,108 | -0.06(-0.34%) |
Apr 15, 2024 | 19.10 | 19.15 | 17.54 | 17.62 | 4,794,681 | -1.28(-6.77%) |
Apr 12, 2024 | 19.42 | 19.51 | 18.79 | 18.90 | 2,673,151 | -0.73(-3.74%) |
Apr 11, 2024 | 19.42 | 19.72 | 19.02 | 19.64 | 2,542,734 | +0.41(+2.11%) |
Apr 10, 2024 | 18.92 | 19.28 | 18.60 | 19.23 | 3,376,467 | +0.01(+0.05%) |
Apr 09, 2024 | 19.33 | 19.74 | 19.03 | 19.22 | 4,460,826 | -0.06(-0.31%) |
Apr 08, 2024 | 18.55 | 19.28 | 18.42 | 19.28 | 3,370,838 | +0.77(+4.18%) |
Apr 05, 2024 | 18.13 | 18.74 | 18.06 | 18.51 | 2,395,654 | +0.46(+2.53%) |
Apr 04, 2024 | 19.02 | 19.12 | 17.96 | 18.05 | 3,851,044 | -0.81(-4.31%) |
Apr 03, 2024 | 19.30 | 19.35 | 18.84 | 18.86 | 3,165,527 | -0.47(-2.41%) |
Apr 02, 2024 | 19.73 | 19.73 | 18.67 | 19.33 | 4,928,700 | -0.66(-3.32%) |
Apr 01, 2024 | 20.11 | 20.20 | 19.87 | 19.99 | 2,905,743 | -0.11(-0.54%) |
Mar 28, 2024 | 19.76 | 20.13 | 19.68 | 20.10 | 2,611,669 | +0.35(+1.76%) |
Mar 27, 2024 | 18.63 | 19.78 | 18.60 | 19.76 | 4,076,639 | +1.29(+6.98%) |
Mar 26, 2024 | 18.87 | 19.24 | 18.44 | 18.47 | 3,698,056 | -0.29(-1.53%) |
Mar 25, 2024 | 18.98 | 19.08 | 18.52 | 18.75 | 4,115,135 | -0.13(-0.68%) |
Mar 22, 2024 | 19.75 | 19.89 | 18.81 | 18.88 | 4,474,243 | -1.00(-5.04%) |
Mar 21, 2024 | 19.26 | 20.09 | 19.25 | 19.88 | 4,270,010 | +0.66(+3.46%) |
Mar 20, 2024 | 18.32 | 19.29 | 18.10 | 19.22 | 5,941,991 | +0.71(+3.86%) |
Mar 19, 2024 | 16.68 | 19.29 | 16.68 | 18.51 | 15,203,853 | +1.59(+9.38%) |
Mar 18, 2024 | 17.22 | 17.29 | 16.65 | 16.92 | 4,160,207 | -0.23(-1.33%) |
Mar 15, 2024 | 17.38 | 17.78 | 17.13 | 17.15 | 4,998,366 | -0.31(-1.76%) |
Mar 14, 2024 | 17.67 | 17.90 | 17.32 | 17.45 | 3,394,635 | -0.39(-2.17%) |
Mar 13, 2024 | 17.65 | 18.07 | 17.60 | 17.84 | 3,652,424 | +0.19(+1.07%) |
Mar 12, 2024 | 17.28 | 17.71 | 17.18 | 17.65 | 4,273,408 | +0.31(+1.77%) |
Mar 11, 2024 | 16.76 | 17.52 | 16.76 | 17.35 | 4,365,417 | +0.43(+2.52%) |
Mar 08, 2024 | 16.92 | 17.18 | 16.72 | 16.92 | 5,871,238 | +0.15(+0.89%) |
Mar 07, 2024 | 17.24 | 17.49 | 16.76 | 16.77 | 7,605,640 | -0.62(-3.59%) |
Mar 06, 2024 | 18.58 | 18.78 | 17.26 | 17.40 | 17,842,044 | -3.33(-16.08%) |
Mar 05, 2024 | 19.97 | 20.97 | 19.74 | 20.73 | 8,406,036 | +0.32(+1.55%) |
Mar 04, 2024 | 20.75 | 21.21 | 20.39 | 20.41 | 5,308,651 | -0.14(-0.68%) |