Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.97 | 20.10 | 19.58 | 19.89 | 44,860 | +0.06(+0.30%) |
May 30, 2024 | 19.56 | 19.96 | 19.38 | 19.83 | 37,199 | +0.43(+2.22%) |
May 29, 2024 | 19.69 | 19.69 | 19.34 | 19.40 | 19,306 | -0.23(-1.17%) |
May 28, 2024 | 19.77 | 19.85 | 19.50 | 19.63 | 23,186 | -0.04(-0.20%) |
May 24, 2024 | 19.62 | 19.75 | 19.50 | 19.67 | 16,425 | +0.15(+0.77%) |
May 23, 2024 | 19.39 | 19.67 | 19.35 | 19.52 | 18,499 | +0.13(+0.67%) |
May 22, 2024 | 19.50 | 19.60 | 19.31 | 19.39 | 34,452 | -0.13(-0.67%) |
May 21, 2024 | 19.67 | 19.85 | 19.46 | 19.52 | 39,340 | -0.16(-0.81%) |
May 20, 2024 | 20.00 | 20.01 | 19.62 | 19.68 | 88,329 | -0.12(-0.61%) |
May 17, 2024 | 19.64 | 20.14 | 19.64 | 19.80 | 128,165 | +0.17(+0.89%) |
May 16, 2024 | 19.47 | 19.75 | 19.47 | 19.63 | 92,321 | +0.23(+1.20%) |
May 15, 2024 | 19.37 | 19.50 | 19.32 | 19.39 | 71,218 | +0.14(+0.75%) |
May 14, 2024 | 19.15 | 19.39 | 19.15 | 19.25 | 44,648 | +0.08(+0.40%) |
May 13, 2024 | 19.28 | 19.33 | 19.10 | 19.17 | 37,057 | -0.06(-0.30%) |
May 10, 2024 | 19.16 | 19.28 | 19.06 | 19.23 | 29,099 | +0.07(+0.35%) |
May 09, 2024 | 18.71 | 19.20 | 18.71 | 19.16 | 22,632 | +0.39(+2.06%) |
May 08, 2024 | 18.92 | 19.02 | 18.75 | 18.78 | 38,088 | -0.08(-0.41%) |
May 07, 2024 | 19.02 | 19.22 | 18.75 | 18.85 | 30,521 | -0.20(-1.06%) |
May 06, 2024 | 18.80 | 19.16 | 18.76 | 19.06 | 55,613 | +0.39(+2.07%) |
May 03, 2024 | 18.57 | 18.87 | 18.57 | 18.67 | 20,712 | +0.16(+0.89%) |
May 02, 2024 | 18.49 | 18.77 | 18.49 | 18.51 | 10,553 | +0.07(+0.37%) |
May 01, 2024 | 18.81 | 19.02 | 18.42 | 18.44 | 22,507 | -0.45(-2.40%) |
Apr 30, 2024 | 18.99 | 19.22 | 18.57 | 18.89 | 28,192 | -0.18(-0.96%) |
Apr 29, 2024 | 18.83 | 19.10 | 18.79 | 19.08 | 31,397 | +0.18(+0.97%) |
Apr 26, 2024 | 18.75 | 18.99 | 18.73 | 18.89 | 22,401 | +0.15(+0.83%) |
Apr 25, 2024 | 18.89 | 18.94 | 18.74 | 18.74 | 10,285 | -0.15(-0.82%) |
Apr 24, 2024 | 18.79 | 18.94 | 18.73 | 18.89 | 45,287 | +0.14(+0.72%) |
Apr 23, 2024 | 18.80 | 18.80 | 18.55 | 18.76 | 10,969 | +0.03(+0.15%) |
Apr 22, 2024 | 18.51 | 18.74 | 18.51 | 18.73 | 15,928 | +0.19(+1.04%) |
Apr 19, 2024 | 18.38 | 18.65 | 18.38 | 18.53 | 14,779 | +0.20(+1.11%) |
Apr 18, 2024 | 18.46 | 18.50 | 18.20 | 18.33 | 24,987 | -0.12(-0.63%) |
Apr 17, 2024 | 18.43 | 18.53 | 18.30 | 18.45 | 9,452 | +0.11(+0.58%) |
Apr 16, 2024 | 18.36 | 18.44 | 18.32 | 18.34 | 16,447 | -0.01(-0.07%) |
Apr 15, 2024 | 18.68 | 18.70 | 18.28 | 18.35 | 35,481 | -0.29(-1.54%) |
Apr 12, 2024 | 18.63 | 18.69 | 18.51 | 18.64 | 21,929 | +0.04(+0.21%) |
Apr 11, 2024 | 18.60 | 18.75 | 18.49 | 18.60 | 42,051 | +0.01(+0.05%) |
Apr 10, 2024 | 18.43 | 18.75 | 18.42 | 18.59 | 38,677 | +0.05(+0.26%) |
Apr 09, 2024 | 18.54 | 18.75 | 18.33 | 18.54 | 82,813 | -0.04(-0.21%) |
Apr 08, 2024 | 18.51 | 18.74 | 18.51 | 18.58 | 27,105 | +0.07(+0.37%) |
Apr 05, 2024 | 18.51 | 18.74 | 18.39 | 18.51 | 131,220 | -0.02(-0.10%) |
Apr 04, 2024 | 18.52 | 18.73 | 18.50 | 18.53 | 23,113 | +0.03(+0.16%) |
Apr 03, 2024 | 18.62 | 18.71 | 18.37 | 18.51 | 48,342 | +0.03(+0.16%) |
Apr 02, 2024 | 18.51 | 18.59 | 18.24 | 18.48 | 56,126 | +0.13(+0.68%) |