Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.59 | 20.22 | 19.49 | 19.97 | 819,519 | +0.50(+2.55%) |
May 30, 2024 | 19.41 | 19.80 | 19.31 | 19.47 | 790,223 | +0.26(+1.34%) |
May 29, 2024 | 19.54 | 19.81 | 19.19 | 19.22 | 585,700 | -0.68(-3.40%) |
May 28, 2024 | 19.12 | 20.10 | 19.00 | 19.89 | 950,581 | +0.81(+4.27%) |
May 24, 2024 | 19.03 | 19.29 | 18.89 | 19.08 | 803,343 | +0.23(+1.21%) |
May 23, 2024 | 19.36 | 19.39 | 18.66 | 18.85 | 867,027 | -0.48(-2.47%) |
May 22, 2024 | 19.70 | 19.91 | 19.15 | 19.33 | 1,008,460 | -0.50(-2.51%) |
May 21, 2024 | 20.34 | 20.42 | 19.73 | 19.82 | 678,631 | -0.57(-2.78%) |
May 20, 2024 | 20.43 | 20.47 | 20.08 | 20.39 | 708,993 | +0.00(+0.00%) |
May 17, 2024 | 20.71 | 20.82 | 20.35 | 20.39 | 660,980 | -0.42(-2.01%) |
May 16, 2024 | 21.50 | 21.58 | 20.66 | 20.81 | 790,542 | -0.71(-3.28%) |
May 15, 2024 | 22.41 | 22.42 | 21.36 | 21.51 | 716,819 | -0.53(-2.39%) |
May 14, 2024 | 22.62 | 22.94 | 21.96 | 22.04 | 708,043 | +0.06(+0.27%) |
May 13, 2024 | 21.62 | 22.83 | 21.42 | 21.98 | 877,180 | +0.66(+3.08%) |
May 10, 2024 | 21.23 | 21.55 | 20.67 | 21.32 | 687,964 | +0.10(+0.47%) |
May 09, 2024 | 21.40 | 21.52 | 20.85 | 21.22 | 796,940 | -0.13(-0.61%) |
May 08, 2024 | 19.94 | 21.91 | 19.85 | 21.35 | 1,265,616 | +1.18(+5.86%) |
May 07, 2024 | 20.57 | 20.79 | 20.13 | 20.17 | 927,224 | -0.29(-1.41%) |
May 06, 2024 | 20.26 | 20.86 | 20.23 | 20.46 | 1,400,153 | +0.49(+2.44%) |
May 03, 2024 | 20.38 | 21.35 | 19.79 | 19.97 | 2,104,861 | -0.03(-0.15%) |
May 02, 2024 | 19.97 | 20.19 | 19.30 | 20.00 | 1,778,300 | +0.03(+0.15%) |
May 01, 2024 | 20.13 | 20.55 | 19.39 | 19.97 | 2,539,214 | -0.17(-0.84%) |
Apr 30, 2024 | 20.63 | 20.81 | 20.11 | 20.14 | 1,169,540 | -0.90(-4.30%) |
Apr 29, 2024 | 21.42 | 21.83 | 20.88 | 21.04 | 991,649 | -0.27(-1.26%) |
Apr 26, 2024 | 21.21 | 21.68 | 20.98 | 21.31 | 918,864 | +0.40(+1.90%) |
Apr 25, 2024 | 22.23 | 22.23 | 20.62 | 20.91 | 1,564,227 | -1.68(-7.43%) |
Apr 24, 2024 | 22.67 | 22.76 | 22.43 | 22.59 | 625,573 | -0.22(-0.96%) |
Apr 23, 2024 | 22.78 | 23.37 | 22.57 | 22.81 | 1,008,631 | +0.05(+0.22%) |
Apr 22, 2024 | 22.26 | 22.97 | 22.16 | 22.76 | 917,352 | +0.58(+2.60%) |
Apr 19, 2024 | 21.86 | 22.31 | 21.80 | 22.19 | 923,369 | +0.26(+1.18%) |
Apr 18, 2024 | 21.39 | 22.09 | 21.15 | 21.93 | 2,038,037 | +0.60(+2.79%) |
Apr 17, 2024 | 22.32 | 22.32 | 21.25 | 21.33 | 986,671 | -0.80(-3.64%) |
Apr 16, 2024 | 22.44 | 22.54 | 21.87 | 22.14 | 1,082,936 | -0.66(-2.88%) |
Apr 15, 2024 | 23.35 | 23.58 | 22.47 | 22.79 | 1,056,218 | -0.43(-1.84%) |
Apr 12, 2024 | 23.22 | 23.39 | 22.94 | 23.22 | 648,841 | -0.31(-1.31%) |
Apr 11, 2024 | 23.64 | 23.75 | 22.86 | 23.53 | 1,264,338 | -0.04(-0.17%) |
Apr 10, 2024 | 25.00 | 25.00 | 23.42 | 23.57 | 1,344,632 | -2.25(-8.70%) |
Apr 09, 2024 | 25.89 | 26.16 | 25.54 | 25.81 | 662,354 | +0.08(+0.31%) |
Apr 08, 2024 | 25.95 | 26.12 | 25.48 | 25.73 | 704,547 | +0.17(+0.66%) |
Apr 05, 2024 | 25.59 | 25.89 | 25.42 | 25.56 | 624,955 | -0.17(-0.66%) |
Apr 04, 2024 | 27.26 | 27.32 | 25.72 | 25.73 | 664,660 | -1.18(-4.39%) |
Apr 03, 2024 | 26.28 | 27.14 | 26.15 | 26.92 | 738,032 | +0.44(+1.65%) |
Apr 02, 2024 | 27.31 | 27.39 | 26.14 | 26.48 | 802,983 | -1.29(-4.65%) |
Apr 01, 2024 | 27.56 | 28.10 | 27.17 | 27.77 | 924,731 | +0.10(+0.36%) |
Mar 28, 2024 | 26.83 | 27.68 | 27.68 | 27.67 | 1,161,337 | +0.93(+3.49%) |
Mar 27, 2024 | 26.43 | 26.73 | 26.34 | 26.74 | 791,016 | +0.70(+2.67%) |
Mar 26, 2024 | 25.71 | 26.20 | 25.42 | 26.04 | 797,175 | +0.73(+2.86%) |
Mar 25, 2024 | 25.43 | 25.89 | 25.17 | 25.32 | 600,880 | +0.13(+0.51%) |
Mar 22, 2024 | 25.45 | 25.45 | 24.93 | 25.19 | 611,864 | -0.27(-1.05%) |
Mar 21, 2024 | 25.13 | 25.54 | 25.01 | 25.46 | 950,202 | +0.34(+1.34%) |
Mar 20, 2024 | 24.58 | 25.37 | 24.43 | 25.12 | 814,772 | +0.28(+1.12%) |
Mar 19, 2024 | 24.84 | 25.09 | 24.25 | 24.84 | 1,022,094 | -0.21(-0.83%) |
Mar 18, 2024 | 25.65 | 25.72 | 24.92 | 25.05 | 1,277,700 | -0.67(-2.59%) |
Mar 15, 2024 | 25.40 | 26.34 | 25.28 | 25.71 | 1,452,351 | +0.32(+1.25%) |
Mar 14, 2024 | 26.97 | 27.00 | 25.01 | 25.40 | 1,268,161 | -1.54(-5.72%) |
Mar 13, 2024 | 26.85 | 27.25 | 26.80 | 26.94 | 618,686 | +0.01(+0.06%) |
Mar 12, 2024 | 26.90 | 27.10 | 26.66 | 26.92 | 618,323 | +0.12(+0.44%) |
Mar 11, 2024 | 27.41 | 27.58 | 26.52 | 26.80 | 953,064 | -0.65(-2.38%) |
Mar 08, 2024 | 27.19 | 28.40 | 26.95 | 27.46 | 1,210,951 | +0.63(+2.36%) |
Mar 07, 2024 | 27.44 | 27.77 | 26.75 | 26.82 | 785,969 | -0.45(-1.63%) |
Mar 06, 2024 | 28.00 | 28.24 | 27.20 | 27.27 | 1,465,695 | -0.95(-3.37%) |
Mar 05, 2024 | 26.58 | 28.35 | 26.38 | 28.22 | 1,429,113 | +1.42(+5.32%) |
Mar 04, 2024 | 27.22 | 27.29 | 26.24 | 26.79 | 885,040 | -0.39(-1.42%) |