Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.89 | 18.95 | 18.71 | 18.92 | 1,683,957 | +0.19(+1.01%) |
May 30, 2024 | 18.65 | 18.94 | 18.55 | 18.73 | 1,414,505 | +0.23(+1.23%) |
May 29, 2024 | 18.59 | 18.71 | 18.46 | 18.50 | 1,323,405 | -0.23(-1.21%) |
May 28, 2024 | 18.79 | 18.88 | 18.66 | 18.73 | 1,000,725 | -0.05(-0.26%) |
May 24, 2024 | 18.97 | 18.97 | 18.62 | 18.78 | 1,298,391 | -0.05(-0.26%) |
May 23, 2024 | 19.12 | 19.18 | 18.73 | 18.83 | 1,472,448 | -0.28(-1.45%) |
May 22, 2024 | 19.04 | 19.30 | 18.99 | 19.11 | 1,584,505 | -0.02(-0.10%) |
May 21, 2024 | 19.35 | 19.43 | 19.11 | 19.13 | 1,124,049 | -0.20(-1.02%) |
May 20, 2024 | 19.42 | 19.50 | 19.23 | 19.32 | 2,111,243 | -0.12(-0.61%) |
May 17, 2024 | 19.53 | 19.56 | 19.34 | 19.44 | 1,372,316 | -0.12(-0.61%) |
May 16, 2024 | 19.58 | 19.68 | 19.45 | 19.56 | 1,362,641 | -0.11(-0.55%) |
May 15, 2024 | 19.58 | 19.71 | 19.39 | 19.67 | 1,387,810 | +0.15(+0.76%) |
May 14, 2024 | 19.59 | 19.84 | 19.37 | 19.52 | 1,780,595 | +0.03(+0.15%) |
May 13, 2024 | 19.39 | 19.72 | 19.32 | 19.49 | 1,486,887 | +0.21(+1.08%) |
May 10, 2024 | 19.48 | 19.58 | 19.06 | 19.28 | 1,722,648 | -0.26(-1.32%) |
May 09, 2024 | 19.30 | 19.58 | 19.07 | 19.54 | 2,162,591 | +0.15(+0.76%) |
May 08, 2024 | 18.90 | 19.52 | 18.44 | 19.39 | 3,482,773 | +0.20(+1.03%) |
May 07, 2024 | 20.72 | 20.81 | 19.07 | 19.19 | 4,043,407 | -1.30(-6.32%) |
May 06, 2024 | 20.42 | 20.63 | 20.41 | 20.49 | 2,190,340 | +0.19(+0.93%) |
May 03, 2024 | 21.13 | 21.15 | 20.24 | 20.30 | 1,874,138 | -0.68(-3.25%) |
May 02, 2024 | 20.94 | 21.14 | 20.87 | 20.98 | 1,174,892 | +0.16(+0.76%) |
May 01, 2024 | 20.59 | 21.15 | 20.47 | 20.83 | 988,585 | +0.18(+0.86%) |
Apr 30, 2024 | 20.87 | 20.87 | 20.63 | 20.65 | 1,010,527 | -0.28(-1.32%) |
Apr 29, 2024 | 20.80 | 21.14 | 20.78 | 20.93 | 1,064,161 | +0.20(+0.95%) |
Apr 26, 2024 | 20.57 | 20.87 | 20.44 | 20.73 | 1,208,964 | +0.15(+0.72%) |
Apr 25, 2024 | 20.83 | 20.96 | 20.45 | 20.58 | 962,202 | -0.31(-1.47%) |
Apr 24, 2024 | 20.78 | 20.96 | 20.69 | 20.89 | 1,176,900 | +0.09(+0.43%) |
Apr 23, 2024 | 20.76 | 21.04 | 20.60 | 20.80 | 804,573 | -0.02(-0.10%) |
Apr 22, 2024 | 20.93 | 21.06 | 20.79 | 20.82 | 755,307 | -0.13(-0.61%) |
Apr 19, 2024 | 20.65 | 21.00 | 20.58 | 20.95 | 1,125,281 | +0.39(+1.88%) |
Apr 18, 2024 | 20.51 | 20.71 | 20.43 | 20.56 | 1,455,825 | +0.15(+0.73%) |
Apr 17, 2024 | 20.65 | 20.93 | 20.39 | 20.41 | 1,046,672 | -0.06(-0.29%) |
Apr 16, 2024 | 20.52 | 20.72 | 20.35 | 20.47 | 1,068,000 | -0.05(-0.24%) |
Apr 15, 2024 | 20.87 | 21.04 | 20.40 | 20.52 | 1,162,155 | -0.34(-1.61%) |
Apr 12, 2024 | 20.79 | 20.97 | 20.73 | 20.86 | 1,296,463 | -0.07(-0.33%) |
Apr 11, 2024 | 21.04 | 21.11 | 20.82 | 20.93 | 1,098,644 | +0.04(+0.19%) |
Apr 10, 2024 | 21.16 | 21.17 | 20.84 | 20.89 | 1,650,192 | -0.51(-2.40%) |
Apr 09, 2024 | 21.11 | 21.41 | 21.10 | 21.40 | 884,806 | +0.29(+1.36%) |
Apr 08, 2024 | 20.82 | 21.45 | 20.82 | 21.11 | 1,370,550 | +0.31(+1.47%) |
Apr 05, 2024 | 20.80 | 20.84 | 20.60 | 20.81 | 819,874 | -0.09(-0.43%) |
Apr 04, 2024 | 20.81 | 21.08 | 20.79 | 20.90 | 897,970 | +0.21(+1.00%) |
Apr 03, 2024 | 21.21 | 21.34 | 20.67 | 20.69 | 1,358,589 | -0.45(-2.11%) |
Apr 02, 2024 | 21.22 | 21.28 | 20.93 | 21.13 | 1,951,275 | -0.15(-0.70%) |
Apr 01, 2024 | 21.86 | 22.08 | 21.26 | 21.28 | 1,437,827 | -0.57(-2.62%) |
Mar 28, 2024 | 21.59 | 21.87 | 21.57 | 21.86 | 1,629,678 | +0.30(+1.38%) |
Mar 27, 2024 | 21.40 | 21.86 | 21.40 | 21.56 | 5,928,827 | +0.21(+0.97%) |
Mar 26, 2024 | 21.52 | 21.55 | 21.31 | 21.35 | 2,109,341 | +0.02(+0.09%) |
Mar 25, 2024 | 21.48 | 21.57 | 21.25 | 21.33 | 1,420,391 | -0.17(-0.78%) |
Mar 22, 2024 | 21.68 | 21.79 | 21.38 | 21.50 | 1,049,314 | -0.07(-0.32%) |
Mar 21, 2024 | 21.28 | 21.70 | 21.28 | 21.57 | 1,939,654 | +0.33(+1.54%) |
Mar 20, 2024 | 21.14 | 21.43 | 20.98 | 21.24 | 2,649,423 | +0.06(+0.28%) |
Mar 19, 2024 | 21.55 | 21.66 | 21.13 | 21.18 | 1,423,955 | -0.37(-1.70%) |
Mar 18, 2024 | 21.02 | 21.61 | 20.76 | 21.55 | 2,381,125 | +0.65(+3.12%) |
Mar 15, 2024 | 20.70 | 21.05 | 20.56 | 20.90 | 14,212,724 | +0.01(+0.05%) |
Mar 14, 2024 | 20.83 | 21.09 | 20.75 | 20.89 | 1,777,766 | +0.10(+0.48%) |
Mar 13, 2024 | 20.98 | 21.35 | 20.72 | 20.79 | 2,065,834 | -0.26(-1.22%) |
Mar 12, 2024 | 21.19 | 21.31 | 21.04 | 21.04 | 1,222,043 | -0.15(-0.70%) |
Mar 11, 2024 | 21.12 | 21.43 | 21.04 | 21.19 | 1,044,054 | +0.11(+0.52%) |
Mar 08, 2024 | 20.96 | 21.25 | 20.96 | 21.08 | 1,320,306 | +0.23(+1.09%) |
Mar 07, 2024 | 20.84 | 21.04 | 20.73 | 20.86 | 1,229,592 | +0.16(+0.76%) |
Mar 06, 2024 | 20.70 | 20.76 | 20.45 | 20.70 | 1,107,272 | +0.08(+0.38%) |
Mar 05, 2024 | 20.65 | 20.92 | 20.54 | 20.62 | 1,044,888 | +0.01(+0.05%) |
Mar 04, 2024 | 20.51 | 20.77 | 20.51 | 20.61 | 1,135,568 | +0.00(+0.00%) |