Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.29 | 22.43 | 21.84 | 22.04 | 589,793 | -0.25(-1.12%) |
May 30, 2024 | 22.01 | 22.37 | 21.93 | 22.29 | 356,021 | +0.25(+1.13%) |
May 29, 2024 | 21.91 | 22.55 | 21.90 | 22.04 | 325,373 | +0.36(+1.66%) |
May 28, 2024 | 21.70 | 21.80 | 21.48 | 21.68 | 296,420 | -0.07(-0.32%) |
May 27, 2024 | 21.41 | 21.75 | 21.41 | 21.75 | 106,163 | +0.43(+2.02%) |
May 24, 2024 | 21.28 | 21.38 | 21.17 | 21.32 | 206,582 | +0.24(+1.14%) |
May 23, 2024 | 21.35 | 21.58 | 21.05 | 21.08 | 421,499 | -0.41(-1.91%) |
May 22, 2024 | 22.18 | 22.27 | 21.33 | 21.49 | 416,045 | -1.06(-4.70%) |
May 21, 2024 | 22.20 | 22.58 | 22.14 | 22.55 | 360,521 | +0.51(+2.31%) |
May 17, 2024 | 22.04 | 0 | +1.23(+5.91%) | |||
May 16, 2024 | 20.35 | 20.92 | 20.13 | 20.81 | 329,766 | +0.40(+1.96%) |
May 15, 2024 | 20.43 | 20.55 | 20.09 | 20.41 | 409,496 | +0.16(+0.79%) |
May 14, 2024 | 20.71 | 20.80 | 20.00 | 20.25 | 236,105 | -0.36(-1.75%) |
May 13, 2024 | 20.83 | 21.04 | 20.53 | 20.61 | 188,768 | -0.32(-1.53%) |
May 10, 2024 | 20.94 | 21.23 | 20.83 | 20.93 | 259,868 | +0.29(+1.41%) |
May 09, 2024 | 20.77 | 20.99 | 20.42 | 20.64 | 292,457 | -0.10(-0.48%) |
May 08, 2024 | 20.32 | 20.85 | 20.25 | 20.74 | 255,931 | +0.22(+1.07%) |
May 07, 2024 | 20.19 | 20.56 | 20.18 | 20.52 | 225,952 | +0.36(+1.79%) |
May 06, 2024 | 20.00 | 20.24 | 19.97 | 20.16 | 266,638 | +0.57(+2.91%) |
May 03, 2024 | 20.02 | 20.11 | 19.42 | 19.59 | 247,426 | -0.44(-2.20%) |
May 02, 2024 | 19.61 | 20.26 | 19.39 | 20.03 | 322,052 | +0.19(+0.96%) |
May 01, 2024 | 19.74 | 20.28 | 19.66 | 19.84 | 355,363 | +0.22(+1.12%) |
Apr 30, 2024 | 20.16 | 20.42 | 19.62 | 19.62 | 464,227 | -1.19(-5.72%) |
Apr 29, 2024 | 20.72 | 21.35 | 20.51 | 20.81 | 333,469 | +0.04(+0.19%) |
Apr 26, 2024 | 20.94 | 21.97 | 20.49 | 20.77 | 594,947 | +0.57(+2.82%) |
Apr 25, 2024 | 19.68 | 20.29 | 19.54 | 20.20 | 232,782 | +0.55(+2.80%) |
Apr 24, 2024 | 19.56 | 19.81 | 19.56 | 19.65 | 178,275 | -0.07(-0.35%) |
Apr 23, 2024 | 19.38 | 19.78 | 19.30 | 19.72 | 268,033 | +0.13(+0.66%) |
Apr 22, 2024 | 19.84 | 20.18 | 19.50 | 19.59 | 375,071 | -1.09(-5.27%) |
Apr 19, 2024 | 20.42 | 20.79 | 20.41 | 20.68 | 328,916 | +0.16(+0.78%) |
Apr 18, 2024 | 20.75 | 20.97 | 20.39 | 20.52 | 248,657 | -0.08(-0.39%) |
Apr 17, 2024 | 20.88 | 21.27 | 20.49 | 20.60 | 377,508 | -0.22(-1.06%) |
Apr 16, 2024 | 20.55 | 21.01 | 20.32 | 20.82 | 410,550 | +0.00(+0.00%) |
Apr 15, 2024 | 21.06 | 21.06 | 20.39 | 20.82 | 457,127 | -0.03(-0.14%) |
Apr 12, 2024 | 21.76 | 22.01 | 20.55 | 20.85 | 547,224 | -0.48(-2.25%) |
Apr 11, 2024 | 21.04 | 21.39 | 20.71 | 21.33 | 351,519 | +0.41(+1.96%) |
Apr 10, 2024 | 20.70 | 21.22 | 20.35 | 20.92 | 344,031 | -0.33(-1.55%) |
Apr 09, 2024 | 20.85 | 21.34 | 20.79 | 21.25 | 477,570 | +0.75(+3.66%) |
Apr 08, 2024 | 20.71 | 20.86 | 20.35 | 20.50 | 438,384 | -0.03(-0.15%) |
Apr 05, 2024 | 20.01 | 20.60 | 19.89 | 20.53 | 458,658 | +0.55(+2.75%) |
Apr 04, 2024 | 20.06 | 20.28 | 19.92 | 19.98 | 356,771 | -0.34(-1.67%) |
Apr 03, 2024 | 20.03 | 20.50 | 20.03 | 20.32 | 323,104 | +0.26(+1.30%) |
Apr 02, 2024 | 19.70 | 20.22 | 19.70 | 20.06 | 767,370 | +0.54(+2.77%) |
Apr 01, 2024 | 19.66 | 19.79 | 19.26 | 19.52 | 487,334 | +0.48(+2.52%) |
Mar 28, 2024 | 19.04 | 0 | +0.07(+0.37%) | |||
Mar 27, 2024 | 18.58 | 19.06 | 18.51 | 18.97 | 341,997 | +0.53(+2.87%) |
Mar 26, 2024 | 18.62 | 18.63 | 18.23 | 18.44 | 239,233 | +0.13(+0.71%) |
Mar 25, 2024 | 18.40 | 18.93 | 18.25 | 18.31 | 337,495 | +0.07(+0.38%) |
Mar 22, 2024 | 17.83 | 18.30 | 17.82 | 18.24 | 366,592 | +0.24(+1.33%) |
Mar 21, 2024 | 18.21 | 18.41 | 17.90 | 18.00 | 515,267 | -0.01(-0.06%) |
Mar 20, 2024 | 17.58 | 18.32 | 17.52 | 18.01 | 492,801 | +0.41(+2.33%) |
Mar 19, 2024 | 17.59 | 17.78 | 17.34 | 17.60 | 350,605 | -0.08(-0.45%) |
Mar 18, 2024 | 17.53 | 17.80 | 17.43 | 17.68 | 321,291 | +0.07(+0.40%) |
Mar 15, 2024 | 17.27 | 17.69 | 17.17 | 17.61 | 680,441 | +0.34(+1.97%) |
Mar 14, 2024 | 16.79 | 17.42 | 16.71 | 17.27 | 353,337 | +0.28(+1.65%) |
Mar 13, 2024 | 16.77 | 17.18 | 16.75 | 16.99 | 249,559 | +0.27(+1.61%) |
Mar 12, 2024 | 16.31 | 16.76 | 16.18 | 16.72 | 324,744 | +0.12(+0.72%) |
Mar 11, 2024 | 16.31 | 16.77 | 16.31 | 16.60 | 356,032 | +0.13(+0.79%) |
Mar 08, 2024 | 16.60 | 16.73 | 16.39 | 16.47 | 740,105 | -0.06(-0.36%) |
Mar 07, 2024 | 16.61 | 16.68 | 16.22 | 16.53 | 361,300 | +0.09(+0.55%) |
Mar 06, 2024 | 16.19 | 16.69 | 16.19 | 16.44 | 469,468 | +0.39(+2.43%) |
Mar 05, 2024 | 15.65 | 16.09 | 15.33 | 16.05 | 859,573 | +0.64(+4.15%) |
Mar 04, 2024 | 14.89 | 15.43 | 14.83 | 15.41 | 517,284 | +0.74(+5.04%) |