Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.85 | 21.10 | 20.29 | 21.10 | 1,646 | +1.31(+6.62%) |
May 30, 2024 | 20.68 | 20.68 | 19.79 | 19.79 | 1,007 | -1.06(-5.10%) |
May 29, 2024 | 20.71 | 20.87 | 20.48 | 20.85 | 3,130 | -0.38(-1.77%) |
May 28, 2024 | 21.53 | 21.82 | 21.23 | 21.23 | 13,660 | -0.32(-1.48%) |
May 24, 2024 | 20.60 | 21.55 | 20.54 | 21.55 | 9,542 | +0.95(+4.63%) |
May 23, 2024 | 21.17 | 21.17 | 20.60 | 20.60 | 1,491 | -0.59(-2.77%) |
May 22, 2024 | 21.58 | 21.58 | 21.14 | 21.18 | 2,290 | -0.63(-2.87%) |
May 21, 2024 | 21.65 | 21.81 | 21.08 | 21.81 | 2,066 | -0.10(-0.47%) |
May 20, 2024 | 21.61 | 21.93 | 21.25 | 21.91 | 4,455 | +1.36(+6.63%) |
May 17, 2024 | 20.30 | 20.55 | 20.13 | 20.55 | 6,439 | +0.01(+0.06%) |
May 16, 2024 | 20.41 | 20.54 | 19.72 | 20.54 | 6,308 | +0.08(+0.41%) |
May 15, 2024 | 20.50 | 20.50 | 20.14 | 20.45 | 1,817 | +0.38(+1.90%) |
May 14, 2024 | 20.04 | 20.07 | 19.88 | 20.07 | 3,253 | -0.18(-0.90%) |
May 13, 2024 | 20.22 | 20.26 | 19.76 | 20.26 | 1,674 | +0.46(+2.32%) |
May 10, 2024 | 19.84 | 20.32 | 19.80 | 19.80 | 3,479 | -0.74(-3.62%) |
May 09, 2024 | 20.54 | 20.54 | 18.86 | 20.54 | 1,652 | +1.44(+7.54%) |
May 08, 2024 | 20.30 | 20.30 | 19.10 | 19.10 | 2,593 | +0.07(+0.39%) |
May 07, 2024 | 18.96 | 19.83 | 18.67 | 19.03 | 2,478 | -0.40(-2.04%) |
May 06, 2024 | 19.26 | 19.42 | 18.61 | 19.42 | 6,054 | +0.15(+0.76%) |
May 03, 2024 | 19.23 | 19.28 | 18.63 | 19.28 | 4,053 | +0.30(+1.58%) |
May 02, 2024 | 19.15 | 19.24 | 18.98 | 18.98 | 68,295 | +1.08(+6.01%) |
May 01, 2024 | 17.90 | 19.70 | 17.90 | 17.90 | 1,981 | -0.21(-1.18%) |
Apr 30, 2024 | 18.09 | 19.70 | 18.09 | 18.11 | 2,146 | -0.87(-4.56%) |
Apr 29, 2024 | 19.01 | 19.14 | 18.85 | 18.98 | 2,641 | +0.24(+1.28%) |
Apr 26, 2024 | 19.12 | 19.23 | 18.24 | 18.74 | 3,383 | +0.41(+2.25%) |
Apr 25, 2024 | 18.35 | 18.71 | 18.33 | 18.33 | 2,003 | -0.26(-1.41%) |
Apr 24, 2024 | 18.43 | 19.07 | 18.43 | 18.59 | 197,163 | -0.70(-3.62%) |
Apr 23, 2024 | 19.15 | 19.29 | 18.56 | 19.29 | 6,694 | -0.33(-1.70%) |
Apr 22, 2024 | 18.72 | 19.65 | 18.61 | 19.62 | 2,664 | -0.27(-1.36%) |
Apr 19, 2024 | 19.70 | 19.89 | 19.10 | 19.89 | 4,126 | +0.21(+1.09%) |
Apr 18, 2024 | 19.06 | 19.68 | 19.06 | 19.68 | 4,125 | +0.07(+0.36%) |
Apr 17, 2024 | 19.75 | 19.75 | 19.43 | 19.61 | 2,837 | +0.23(+1.20%) |
Apr 16, 2024 | 19.39 | 19.77 | 18.98 | 19.38 | 4,745 | -0.25(-1.25%) |
Apr 15, 2024 | 20.05 | 20.05 | 19.61 | 19.62 | 2,391 | +0.09(+0.44%) |
Apr 12, 2024 | 19.86 | 19.86 | 19.54 | 19.54 | 9,810 | -0.51(-2.54%) |
Apr 11, 2024 | 20.02 | 20.05 | 19.78 | 20.05 | 9,083 | -0.33(-1.61%) |
Apr 10, 2024 | 20.31 | 20.57 | 20.31 | 20.38 | 1,376 | -0.20(-0.99%) |
Apr 09, 2024 | 20.69 | 20.82 | 20.58 | 20.58 | 6,617 | +0.40(+1.96%) |
Apr 08, 2024 | 20.76 | 20.76 | 20.18 | 20.18 | 2,284 | -0.08(-0.40%) |
Apr 05, 2024 | 19.97 | 20.27 | 19.83 | 20.26 | 4,299 | +0.58(+2.94%) |
Apr 04, 2024 | 20.06 | 20.07 | 19.69 | 19.69 | 1,601 | +0.53(+2.79%) |
Apr 03, 2024 | 19.27 | 19.61 | 19.00 | 19.15 | 6,580 | +0.07(+0.37%) |
Apr 02, 2024 | 18.63 | 19.08 | 18.63 | 19.08 | 2,762 | -0.12(-0.61%) |