Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.22 | 19.60 | 19.22 | 19.55 | 21,114 | +0.31(+1.58%) |
May 30, 2024 | 19.07 | 19.36 | 18.88 | 19.25 | 24,192 | +0.21(+1.08%) |
May 29, 2024 | 19.31 | 19.50 | 18.74 | 19.04 | 53,474 | -0.25(-1.28%) |
May 28, 2024 | 19.77 | 19.85 | 19.24 | 19.29 | 44,958 | -0.30(-1.51%) |
May 24, 2024 | 19.29 | 19.67 | 19.29 | 19.58 | 29,260 | +0.40(+2.10%) |
May 23, 2024 | 20.00 | 20.00 | 19.14 | 19.18 | 42,977 | -0.99(-4.93%) |
May 22, 2024 | 19.89 | 20.28 | 19.72 | 20.17 | 43,266 | +0.26(+1.28%) |
May 21, 2024 | 19.20 | 19.93 | 19.19 | 19.92 | 34,759 | +0.63(+3.27%) |
May 20, 2024 | 19.34 | 19.42 | 19.17 | 19.29 | 27,536 | +0.03(+0.15%) |
May 17, 2024 | 19.15 | 19.28 | 18.99 | 19.26 | 15,500 | +0.09(+0.46%) |
May 16, 2024 | 19.09 | 19.27 | 18.92 | 19.17 | 14,286 | -0.09(-0.46%) |
May 15, 2024 | 19.04 | 19.30 | 18.74 | 19.26 | 25,301 | +0.22(+1.14%) |
May 14, 2024 | 18.91 | 19.08 | 18.82 | 19.04 | 18,734 | +0.18(+0.94%) |
May 13, 2024 | 18.94 | 18.94 | 18.54 | 18.87 | 22,726 | +0.07(+0.37%) |
May 10, 2024 | 18.75 | 18.81 | 18.50 | 18.80 | 28,325 | -0.13(-0.68%) |
May 09, 2024 | 18.46 | 18.92 | 18.46 | 18.92 | 31,274 | +0.20(+1.05%) |
May 08, 2024 | 18.12 | 18.74 | 18.07 | 18.73 | 30,783 | +0.57(+3.14%) |
May 07, 2024 | 18.05 | 18.38 | 17.83 | 18.16 | 35,315 | +0.26(+1.43%) |
May 06, 2024 | 18.36 | 18.36 | 17.87 | 17.90 | 12,891 | -0.28(-1.52%) |
May 03, 2024 | 18.66 | 18.66 | 18.08 | 18.18 | 18,021 | -0.28(-1.49%) |
May 02, 2024 | 18.12 | 18.55 | 18.06 | 18.45 | 25,401 | +0.44(+2.46%) |
May 01, 2024 | 17.23 | 18.21 | 17.23 | 18.01 | 33,418 | +0.81(+4.69%) |
Apr 30, 2024 | 17.03 | 17.46 | 16.89 | 17.20 | 71,730 | +0.30(+1.81%) |
Apr 29, 2024 | 17.09 | 17.32 | 16.77 | 16.90 | 35,754 | -0.34(-1.97%) |
Apr 26, 2024 | 17.35 | 17.57 | 17.21 | 17.24 | 21,595 | -0.08(-0.48%) |
Apr 25, 2024 | 16.98 | 17.35 | 16.74 | 17.32 | 56,256 | +0.31(+1.85%) |
Apr 24, 2024 | 17.40 | 17.40 | 16.98 | 17.01 | 35,108 | -0.49(-2.81%) |
Apr 23, 2024 | 17.92 | 18.28 | 17.45 | 17.50 | 28,643 | -0.21(-1.17%) |
Apr 22, 2024 | 17.52 | 17.83 | 17.37 | 17.70 | 27,803 | +0.03(+0.17%) |
Apr 19, 2024 | 17.06 | 17.82 | 17.06 | 17.67 | 32,701 | +0.56(+3.28%) |
Apr 18, 2024 | 17.00 | 17.24 | 17.00 | 17.11 | 21,644 | -0.03(-0.17%) |
Apr 17, 2024 | 17.26 | 17.50 | 17.00 | 17.14 | 21,786 | -0.10(-0.57%) |
Apr 16, 2024 | 17.19 | 17.27 | 16.98 | 17.24 | 28,734 | +0.19(+1.10%) |
Apr 15, 2024 | 17.57 | 17.57 | 16.94 | 17.05 | 30,521 | -0.51(-2.91%) |
Apr 12, 2024 | 17.67 | 17.67 | 17.45 | 17.57 | 23,028 | -0.29(-1.60%) |
Apr 11, 2024 | 17.76 | 17.97 | 17.76 | 17.85 | 18,770 | -0.18(-0.98%) |
Apr 10, 2024 | 18.26 | 18.61 | 17.67 | 18.03 | 46,023 | -0.40(-2.19%) |
Apr 09, 2024 | 18.48 | 18.56 | 18.21 | 18.43 | 43,537 | -0.34(-1.83%) |
Apr 08, 2024 | 18.78 | 19.01 | 18.55 | 18.78 | 12,385 | +0.17(+0.90%) |
Apr 05, 2024 | 18.39 | 18.86 | 18.39 | 18.61 | 9,372 | +0.06(+0.32%) |
Apr 04, 2024 | 18.68 | 18.80 | 18.39 | 18.55 | 16,194 | +0.03(+0.16%) |
Apr 03, 2024 | 18.85 | 18.94 | 18.52 | 18.52 | 18,751 | -0.25(-1.31%) |
Apr 02, 2024 | 18.39 | 18.77 | 18.30 | 18.77 | 21,540 | +0.21(+1.11%) |
Apr 01, 2024 | 19.23 | 19.23 | 18.40 | 18.56 | 16,613 | -0.54(-2.83%) |
Mar 28, 2024 | 18.81 | 19.33 | 18.81 | 19.10 | 15,288 | +0.16(+0.83%) |
Mar 27, 2024 | 18.50 | 19.16 | 18.50 | 18.94 | 19,682 | +0.62(+3.38%) |
Mar 26, 2024 | 18.60 | 18.64 | 18.16 | 18.32 | 23,556 | -0.08(-0.43%) |
Mar 25, 2024 | 18.51 | 18.79 | 18.28 | 18.40 | 11,264 | -0.23(-1.21%) |
Mar 22, 2024 | 18.69 | 18.86 | 18.06 | 18.63 | 16,511 | +0.16(+0.85%) |
Mar 21, 2024 | 18.77 | 18.82 | 18.22 | 18.47 | 19,094 | +0.00(+0.00%) |
Mar 20, 2024 | 18.24 | 18.49 | 17.73 | 18.47 | 34,252 | +0.32(+1.79%) |
Mar 19, 2024 | 18.36 | 18.58 | 18.15 | 18.15 | 14,602 | -0.25(-1.34%) |
Mar 18, 2024 | 18.15 | 18.50 | 18.01 | 18.39 | 18,455 | +0.13(+0.70%) |
Mar 15, 2024 | 18.21 | 18.64 | 17.99 | 18.27 | 66,940 | -0.11(-0.59%) |
Mar 14, 2024 | 18.85 | 18.85 | 18.32 | 18.37 | 16,351 | -0.32(-1.74%) |
Mar 13, 2024 | 18.81 | 19.11 | 18.56 | 18.70 | 17,851 | +0.22(+1.17%) |
Mar 12, 2024 | 18.83 | 18.89 | 18.47 | 18.48 | 36,007 | -0.25(-1.31%) |
Mar 11, 2024 | 19.19 | 19.19 | 18.73 | 18.73 | 9,255 | -0.24(-1.25%) |
Mar 08, 2024 | 19.20 | 19.31 | 18.95 | 18.96 | 13,545 | -0.08(-0.41%) |
Mar 07, 2024 | 18.68 | 19.05 | 18.68 | 19.04 | 19,236 | +0.50(+2.72%) |
Mar 06, 2024 | 18.86 | 18.86 | 18.15 | 18.54 | 50,983 | -0.13(-0.67%) |
Mar 05, 2024 | 18.66 | 18.88 | 18.64 | 18.66 | 13,244 | -0.01(-0.05%) |
Mar 04, 2024 | 18.76 | 19.07 | 18.65 | 18.67 | 16,093 | -0.09(-0.46%) |