Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 18.65 | 18.71 | 18.25 | 18.27 | 1,706,893 | -0.62(-3.28%) |
Jun 03, 2024 | 19.42 | 19.51 | 18.78 | 18.89 | 1,736,888 | -0.39(-2.02%) |
May 31, 2024 | 18.99 | 19.30 | 18.91 | 19.28 | 1,696,295 | +0.35(+1.85%) |
May 30, 2024 | 18.68 | 18.95 | 18.56 | 18.93 | 1,422,634 | +0.60(+3.27%) |
May 29, 2024 | 18.42 | 18.45 | 18.11 | 18.33 | 2,329,679 | -0.44(-2.34%) |
May 28, 2024 | 18.91 | 18.93 | 18.61 | 18.77 | 1,756,313 | -0.05(-0.27%) |
May 24, 2024 | 18.99 | 19.03 | 18.66 | 18.82 | 1,897,392 | -0.03(-0.16%) |
May 23, 2024 | 19.41 | 19.41 | 18.71 | 18.85 | 1,598,677 | -0.46(-2.38%) |
May 22, 2024 | 19.68 | 19.75 | 19.20 | 19.31 | 1,076,619 | -0.43(-2.19%) |
May 21, 2024 | 19.66 | 20.01 | 19.66 | 19.74 | 1,544,003 | +0.04(+0.20%) |
May 20, 2024 | 20.02 | 20.10 | 19.68 | 19.70 | 1,187,729 | -0.34(-1.71%) |
May 17, 2024 | 20.09 | 20.31 | 19.98 | 20.05 | 1,595,584 | +0.08(+0.39%) |
May 16, 2024 | 19.99 | 20.12 | 19.91 | 19.97 | 1,351,429 | -0.11(-0.54%) |
May 15, 2024 | 20.32 | 20.50 | 19.92 | 20.08 | 1,504,335 | +0.05(+0.25%) |
May 14, 2024 | 20.08 | 20.26 | 19.92 | 20.03 | 2,056,040 | +0.18(+0.89%) |
May 13, 2024 | 20.10 | 20.12 | 19.77 | 19.85 | 1,526,504 | -0.10(-0.49%) |
May 10, 2024 | 19.81 | 20.00 | 19.67 | 19.95 | 1,388,073 | +0.26(+1.30%) |
May 09, 2024 | 19.94 | 19.99 | 19.67 | 19.69 | 1,383,151 | -0.17(-0.84%) |
May 08, 2024 | 19.49 | 19.87 | 19.41 | 19.86 | 1,487,738 | +0.15(+0.75%) |
May 07, 2024 | 20.12 | 20.23 | 19.69 | 19.71 | 2,238,482 | -0.28(-1.42%) |
May 06, 2024 | 20.00 | 20.16 | 19.72 | 20.00 | 2,103,186 | +0.20(+0.99%) |
May 03, 2024 | 19.78 | 20.00 | 19.63 | 19.80 | 3,039,587 | +0.41(+2.13%) |
May 02, 2024 | 19.43 | 19.55 | 19.11 | 19.39 | 2,016,767 | +0.22(+1.13%) |
May 01, 2024 | 18.62 | 19.53 | 18.56 | 19.17 | 3,167,648 | +0.71(+3.83%) |
Apr 30, 2024 | 18.45 | 18.71 | 18.31 | 18.47 | 2,640,832 | -0.16(-0.84%) |
Apr 29, 2024 | 18.93 | 18.98 | 18.53 | 18.62 | 4,228,506 | -0.15(-0.78%) |
Apr 26, 2024 | 19.43 | 19.94 | 18.73 | 18.77 | 3,785,134 | +0.11(+0.58%) |
Apr 25, 2024 | 18.80 | 18.83 | 18.43 | 18.66 | 3,539,783 | -0.20(-1.04%) |
Apr 24, 2024 | 18.62 | 18.96 | 18.52 | 18.86 | 1,941,954 | +0.13(+0.68%) |
Apr 23, 2024 | 18.37 | 18.83 | 18.29 | 18.73 | 2,125,055 | +0.31(+1.71%) |
Apr 22, 2024 | 17.97 | 18.51 | 17.89 | 18.42 | 2,596,737 | +0.44(+2.46%) |
Apr 19, 2024 | 17.29 | 17.98 | 17.29 | 17.97 | 2,154,782 | +0.56(+3.21%) |
Apr 18, 2024 | 17.17 | 17.58 | 17.14 | 17.42 | 1,606,521 | +0.25(+1.43%) |
Apr 17, 2024 | 17.26 | 17.39 | 17.12 | 17.17 | 1,433,013 | +0.14(+0.81%) |
Apr 16, 2024 | 17.11 | 17.16 | 16.76 | 17.03 | 2,681,772 | -0.23(-1.31%) |
Apr 15, 2024 | 17.39 | 17.68 | 17.05 | 17.26 | 2,405,695 | -0.07(-0.40%) |
Apr 12, 2024 | 17.40 | 17.66 | 17.29 | 17.33 | 2,846,519 | -0.26(-1.51%) |
Apr 11, 2024 | 17.84 | 17.88 | 17.44 | 17.59 | 1,780,325 | -0.13(-0.72%) |
Apr 10, 2024 | 18.21 | 18.22 | 17.58 | 17.72 | 2,613,580 | -1.03(-5.50%) |
Apr 09, 2024 | 18.49 | 18.75 | 18.41 | 18.75 | 1,477,599 | +0.25(+1.33%) |
Apr 08, 2024 | 18.21 | 18.65 | 18.06 | 18.50 | 1,372,309 | +0.48(+2.67%) |
Apr 05, 2024 | 17.88 | 18.07 | 17.82 | 18.02 | 2,086,496 | -0.03(-0.16%) |
Apr 04, 2024 | 18.41 | 18.68 | 17.96 | 18.05 | 2,054,495 | -0.15(-0.81%) |
Apr 03, 2024 | 18.14 | 18.33 | 18.06 | 18.20 | 2,712,802 | +0.02(+0.11%) |
Apr 02, 2024 | 18.39 | 18.43 | 18.17 | 18.18 | 1,823,335 | -0.34(-1.85%) |