Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.45 | 20.46 | 20.26 | 20.41 | 24,913 | +0.10(+0.49%) |
May 30, 2024 | 20.09 | 20.31 | 20.09 | 20.31 | 3,743 | +0.83(+4.26%) |
May 29, 2024 | 19.60 | 19.60 | 19.45 | 19.48 | 5,895 | -0.59(-2.94%) |
May 28, 2024 | 20.27 | 20.27 | 20.07 | 20.07 | 10,613 | -0.14(-0.69%) |
May 24, 2024 | 19.87 | 20.23 | 19.87 | 20.21 | 6,190 | +0.01(+0.05%) |
May 23, 2024 | 20.39 | 20.39 | 20.13 | 20.20 | 7,636 | -0.31(-1.51%) |
May 22, 2024 | 20.65 | 20.72 | 20.51 | 20.51 | 7,175 | -0.47(-2.24%) |
May 21, 2024 | 20.80 | 20.98 | 20.80 | 20.98 | 5,583 | +0.52(+2.54%) |
May 20, 2024 | 19.93 | 20.56 | 19.93 | 20.46 | 3,426 | -0.02(-0.10%) |
May 17, 2024 | 20.52 | 20.52 | 20.48 | 20.48 | 1,413 | +0.02(+0.10%) |
May 16, 2024 | 20.43 | 20.50 | 20.43 | 20.46 | 1,271 | -0.21(-1.02%) |
May 15, 2024 | 20.56 | 20.67 | 20.56 | 20.67 | 955 | +0.16(+0.79%) |
May 14, 2024 | 20.40 | 20.51 | 20.40 | 20.51 | 1,879 | +0.02(+0.09%) |
May 13, 2024 | 20.47 | 20.59 | 20.43 | 20.49 | 2,341 | +0.04(+0.17%) |
May 10, 2024 | 20.76 | 20.76 | 20.44 | 20.45 | 1,369 | -0.37(-1.79%) |
May 09, 2024 | 20.80 | 20.83 | 20.43 | 20.83 | 7,642 | +0.26(+1.27%) |
May 08, 2024 | 20.09 | 20.72 | 20.09 | 20.57 | 2,723 | +0.25(+1.21%) |
May 07, 2024 | 20.26 | 20.42 | 20.26 | 20.32 | 2,088 | +1.25(+6.55%) |
May 06, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 583 | -0.13(-0.68%) |
May 02, 2024 | 19.20 | 402 | +0.00(+0.00%) | |||
May 01, 2024 | 18.94 | 19.20 | 18.94 | 19.20 | 14,584 | +0.23(+1.21%) |
Apr 30, 2024 | 19.32 | 19.67 | 18.97 | 18.97 | 8,709 | -0.44(-2.27%) |
Apr 29, 2024 | 19.28 | 19.42 | 18.93 | 19.41 | 24,095 | -0.02(-0.10%) |
Apr 26, 2024 | 19.00 | 19.56 | 19.00 | 19.43 | 8,819 | +0.41(+2.16%) |
Apr 25, 2024 | 18.68 | 19.19 | 18.68 | 19.02 | 6,321 | -0.07(-0.37%) |
Apr 24, 2024 | 19.44 | 19.65 | 18.93 | 19.09 | 19,459 | -0.10(-0.52%) |
Apr 23, 2024 | 18.90 | 19.19 | 18.90 | 19.19 | 18,355 | +0.32(+1.70%) |
Apr 22, 2024 | 18.70 | 18.87 | 18.67 | 18.87 | 4,037 | +0.67(+3.68%) |
Apr 19, 2024 | 18.11 | 18.46 | 18.11 | 18.20 | 25,134 | -0.17(-0.93%) |
Apr 18, 2024 | 18.83 | 18.83 | 18.36 | 18.37 | 5,833 | +0.38(+2.11%) |
Apr 17, 2024 | 18.31 | 18.31 | 17.50 | 17.99 | 4,807 | +0.45(+2.57%) |
Apr 16, 2024 | 17.50 | 17.56 | 17.45 | 17.54 | 10,775 | -0.37(-2.07%) |
Apr 15, 2024 | 18.46 | 18.86 | 17.91 | 17.91 | 5,242 | -0.50(-2.72%) |
Apr 12, 2024 | 18.52 | 18.97 | 18.38 | 18.41 | 19,100 | -0.77(-4.01%) |
Apr 11, 2024 | 18.80 | 19.18 | 18.80 | 19.18 | 3,142 | -0.04(-0.21%) |
Apr 10, 2024 | 19.35 | 19.82 | 19.20 | 19.22 | 2,707 | -0.03(-0.16%) |
Apr 09, 2024 | 19.21 | 19.38 | 19.20 | 19.25 | 3,397 | +0.38(+2.01%) |
Apr 08, 2024 | 18.80 | 18.92 | 18.59 | 18.87 | 3,432 | +0.93(+5.18%) |
Apr 05, 2024 | 17.97 | 17.98 | 17.93 | 17.94 | 3,314 | +0.15(+0.84%) |
Apr 04, 2024 | 17.97 | 18.13 | 17.79 | 17.79 | 3,981 | +0.00(+0.00%) |
Apr 03, 2024 | 17.78 | 17.79 | 17.72 | 17.79 | 2,587 | -0.04(-0.22%) |
Apr 02, 2024 | 17.45 | 18.00 | 17.31 | 17.83 | 3,622 | +0.17(+0.99%) |
Apr 01, 2024 | 17.72 | 17.96 | 17.30 | 17.66 | 2,949 | +0.14(+0.83%) |
Mar 28, 2024 | 17.37 | 17.80 | 17.37 | 17.51 | 3,026 | -0.09(-0.50%) |
Mar 27, 2024 | 17.29 | 17.66 | 17.29 | 17.60 | 4,089 | +0.12(+0.68%) |
Mar 26, 2024 | 17.23 | 17.76 | 17.23 | 17.48 | 5,888 | +0.00(+0.00%) |
Mar 25, 2024 | 17.67 | 17.67 | 17.26 | 17.48 | 4,706 | +0.12(+0.69%) |
Mar 22, 2024 | 17.27 | 17.36 | 17.15 | 17.36 | 29,108 | -0.10(-0.57%) |
Mar 21, 2024 | 17.26 | 17.46 | 17.08 | 17.46 | 13,929 | +0.45(+2.64%) |
Mar 20, 2024 | 17.00 | 17.01 | 16.89 | 17.01 | 37,595 | -0.05(-0.29%) |
Mar 19, 2024 | 16.75 | 17.10 | 16.75 | 17.06 | 66,482 | -0.09(-0.53%) |
Mar 18, 2024 | 16.69 | 17.30 | 16.69 | 17.15 | 11,528 | +0.41(+2.45%) |
Mar 15, 2024 | 17.02 | 17.05 | 16.74 | 16.74 | 41,283 | +0.15(+0.89%) |
Mar 14, 2024 | 16.86 | 16.96 | 16.57 | 16.59 | 83,334 | -0.02(-0.11%) |
Mar 13, 2024 | 16.84 | 16.88 | 16.53 | 16.61 | 10,782 | -0.45(-2.61%) |
Mar 12, 2024 | 16.87 | 17.05 | 16.77 | 17.05 | 5,217 | -0.09(-0.55%) |
Mar 11, 2024 | 17.01 | 17.15 | 16.64 | 17.15 | 5,433 | +0.14(+0.82%) |
Mar 08, 2024 | 16.69 | 17.63 | 16.69 | 17.01 | 10,969 | -0.04(-0.23%) |
Mar 07, 2024 | 17.12 | 17.12 | 16.76 | 17.05 | 11,713 | +0.98(+6.10%) |
Mar 06, 2024 | 15.83 | 16.59 | 15.83 | 16.07 | 6,167 | -0.50(-3.02%) |
Mar 05, 2024 | 16.52 | 16.86 | 16.52 | 16.57 | 6,194 | -0.14(-0.84%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.52 | 16.71 | 6,113 | +0.10(+0.60%) |