Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.94 | 18.01 | 17.78 | 17.84 | 13,079 | -0.16(-0.89%) |
May 30, 2024 | 18.00 | 18.14 | 17.99 | 18.00 | 12,897 | +0.00(+0.00%) |
May 29, 2024 | 17.91 | 18.26 | 17.85 | 18.00 | 26,376 | -0.01(-0.06%) |
May 28, 2024 | 17.29 | 18.08 | 17.26 | 18.01 | 30,573 | +0.63(+3.62%) |
May 24, 2024 | 17.31 | 17.50 | 17.25 | 17.38 | 15,290 | -0.03(-0.17%) |
May 23, 2024 | 17.36 | 17.47 | 17.04 | 17.41 | 103,725 | -0.21(-1.19%) |
May 22, 2024 | 17.76 | 17.93 | 17.13 | 17.62 | 84,483 | -0.13(-0.73%) |
May 21, 2024 | 17.71 | 17.92 | 17.58 | 17.75 | 16,019 | +0.25(+1.43%) |
May 20, 2024 | 18.04 | 18.04 | 17.50 | 17.50 | 25,111 | -0.49(-2.72%) |
May 17, 2024 | 18.27 | 18.35 | 17.99 | 17.99 | 8,731 | -0.27(-1.48%) |
May 16, 2024 | 17.63 | 18.57 | 17.63 | 18.26 | 37,557 | +0.49(+2.76%) |
May 15, 2024 | 17.86 | 17.86 | 17.55 | 17.77 | 52,675 | +0.05(+0.28%) |
May 14, 2024 | 17.60 | 17.93 | 17.54 | 17.72 | 42,998 | +0.13(+0.74%) |
May 13, 2024 | 18.15 | 18.22 | 17.59 | 17.59 | 19,834 | -0.56(-3.09%) |
May 10, 2024 | 18.00 | 18.25 | 17.92 | 18.15 | 31,320 | +0.07(+0.39%) |
May 09, 2024 | 18.03 | 18.12 | 17.69 | 18.08 | 40,176 | -0.18(-0.99%) |
May 08, 2024 | 18.06 | 18.26 | 17.90 | 18.26 | 15,943 | +0.20(+1.11%) |
May 07, 2024 | 18.30 | 18.48 | 18.06 | 18.06 | 29,886 | -0.41(-2.22%) |
May 06, 2024 | 18.31 | 18.54 | 18.21 | 18.47 | 15,151 | +0.23(+1.26%) |
May 03, 2024 | 17.90 | 18.24 | 17.89 | 18.24 | 20,731 | +0.44(+2.47%) |
May 02, 2024 | 18.23 | 18.23 | 17.80 | 17.80 | 18,605 | -0.43(-2.36%) |
May 01, 2024 | 18.24 | 18.43 | 18.09 | 18.23 | 11,266 | +0.13(+0.72%) |
Apr 30, 2024 | 18.48 | 18.49 | 18.01 | 18.10 | 48,198 | -0.35(-1.90%) |
Apr 29, 2024 | 18.39 | 18.59 | 18.27 | 18.45 | 32,309 | -0.02(-0.11%) |
Apr 26, 2024 | 18.70 | 18.95 | 18.20 | 18.47 | 36,562 | -0.04(-0.22%) |
Apr 25, 2024 | 18.75 | 18.84 | 18.45 | 18.51 | 23,116 | -0.45(-2.37%) |
Apr 24, 2024 | 19.18 | 19.18 | 18.73 | 18.96 | 16,096 | +0.03(+0.16%) |
Apr 23, 2024 | 19.22 | 19.22 | 18.84 | 18.93 | 11,587 | +0.08(+0.42%) |
Apr 22, 2024 | 19.00 | 19.26 | 18.85 | 18.85 | 31,905 | -0.19(-1.00%) |
Apr 19, 2024 | 19.14 | 19.19 | 19.01 | 19.04 | 25,486 | -0.27(-1.40%) |
Apr 18, 2024 | 19.28 | 19.49 | 18.97 | 19.31 | 49,835 | -0.01(-0.05%) |
Apr 17, 2024 | 19.64 | 19.64 | 19.17 | 19.32 | 24,125 | -0.46(-2.33%) |
Apr 16, 2024 | 19.51 | 19.78 | 19.15 | 19.78 | 22,166 | +0.42(+2.17%) |
Apr 15, 2024 | 19.25 | 19.62 | 19.02 | 19.36 | 29,604 | +0.10(+0.52%) |
Apr 12, 2024 | 19.19 | 19.42 | 19.09 | 19.26 | 16,731 | +0.03(+0.16%) |
Apr 11, 2024 | 19.15 | 19.26 | 19.05 | 19.23 | 28,746 | +0.01(+0.05%) |
Apr 10, 2024 | 19.20 | 19.25 | 19.01 | 19.22 | 28,566 | -0.09(-0.47%) |
Apr 09, 2024 | 19.15 | 19.45 | 19.10 | 19.31 | 25,419 | +0.16(+0.84%) |
Apr 08, 2024 | 19.25 | 19.35 | 19.01 | 19.15 | 41,363 | -0.12(-0.62%) |
Apr 05, 2024 | 19.00 | 19.28 | 18.99 | 19.27 | 29,092 | +0.40(+2.12%) |
Apr 04, 2024 | 20.02 | 20.18 | 18.87 | 18.87 | 34,798 | -1.24(-6.17%) |
Apr 03, 2024 | 20.35 | 20.49 | 20.10 | 20.11 | 20,287 | -0.24(-1.18%) |
Apr 02, 2024 | 19.83 | 20.35 | 19.83 | 20.35 | 17,715 | +0.39(+1.95%) |
Apr 01, 2024 | 19.98 | 20.16 | 19.70 | 19.96 | 12,042 | -0.20(-0.99%) |
Mar 28, 2024 | 19.90 | 20.16 | 19.70 | 20.16 | 21,906 | +0.26(+1.31%) |
Mar 27, 2024 | 19.63 | 20.02 | 19.63 | 19.90 | 28,963 | +0.29(+1.48%) |
Mar 26, 2024 | 20.22 | 20.22 | 19.61 | 19.61 | 26,885 | -0.21(-1.05%) |
Mar 25, 2024 | 20.39 | 20.43 | 19.65 | 19.82 | 18,217 | -0.32(-1.58%) |
Mar 22, 2024 | 20.42 | 20.55 | 19.91 | 20.14 | 18,561 | -0.44(-2.12%) |
Mar 21, 2024 | 20.28 | 20.57 | 20.05 | 20.57 | 16,592 | +0.29(+1.42%) |
Mar 20, 2024 | 19.71 | 20.43 | 19.64 | 20.28 | 29,774 | +0.45(+2.25%) |
Mar 19, 2024 | 20.16 | 20.32 | 19.61 | 19.84 | 28,046 | -0.20(-0.99%) |
Mar 18, 2024 | 20.33 | 21.05 | 19.86 | 20.04 | 67,624 | -0.43(-2.08%) |
Mar 15, 2024 | 20.73 | 21.07 | 20.43 | 20.46 | 45,911 | -0.35(-1.67%) |
Mar 14, 2024 | 20.90 | 20.90 | 20.38 | 20.81 | 42,247 | +0.10(+0.48%) |
Mar 13, 2024 | 19.71 | 21.10 | 19.71 | 20.71 | 56,330 | +1.09(+5.56%) |
Mar 12, 2024 | 20.14 | 20.45 | 19.61 | 19.62 | 41,835 | -0.42(-2.08%) |
Mar 11, 2024 | 21.08 | 21.43 | 20.04 | 20.04 | 39,049 | -1.02(-4.85%) |
Mar 08, 2024 | 23.89 | 23.89 | 20.43 | 21.06 | 143,211 | -6.04(-22.29%) |
Mar 07, 2024 | 27.42 | 27.97 | 26.59 | 27.10 | 38,463 | -0.57(-2.04%) |
Mar 06, 2024 | 26.56 | 27.70 | 26.34 | 27.66 | 40,165 | +0.88(+3.30%) |
Mar 05, 2024 | 26.34 | 26.78 | 25.79 | 26.78 | 16,497 | +0.52(+1.96%) |
Mar 04, 2024 | 25.50 | 26.29 | 25.17 | 26.27 | 12,053 | +0.61(+2.40%) |