Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.86 | 19.16 | 18.74 | 18.99 | 1,169,088 | +0.15(+0.80%) |
May 30, 2024 | 18.53 | 19.05 | 18.51 | 18.84 | 721,586 | +0.37(+1.99%) |
May 29, 2024 | 18.97 | 19.20 | 18.38 | 18.47 | 888,338 | -0.64(-3.37%) |
May 28, 2024 | 19.50 | 19.69 | 19.09 | 19.12 | 1,015,522 | -0.23(-1.18%) |
May 24, 2024 | 19.91 | 19.94 | 19.33 | 19.35 | 908,374 | -0.50(-2.50%) |
May 23, 2024 | 19.86 | 20.24 | 19.59 | 19.84 | 902,407 | -0.06(-0.30%) |
May 22, 2024 | 20.20 | 20.23 | 19.84 | 19.90 | 845,551 | -0.40(-1.95%) |
May 21, 2024 | 20.67 | 20.91 | 20.25 | 20.30 | 581,846 | -0.38(-1.82%) |
May 20, 2024 | 20.89 | 21.06 | 20.64 | 20.67 | 568,043 | -0.10(-0.48%) |
May 17, 2024 | 21.26 | 21.30 | 20.46 | 20.77 | 945,244 | -0.44(-2.06%) |
May 16, 2024 | 20.79 | 21.26 | 20.50 | 21.21 | 989,744 | +0.49(+2.34%) |
May 15, 2024 | 21.19 | 21.33 | 20.45 | 20.72 | 1,249,001 | -0.23(-1.09%) |
May 14, 2024 | 21.55 | 21.68 | 20.85 | 20.95 | 1,304,717 | -0.72(-3.34%) |
May 13, 2024 | 21.65 | 21.81 | 21.43 | 21.68 | 1,103,335 | +0.09(+0.41%) |
May 10, 2024 | 22.06 | 22.41 | 21.04 | 21.59 | 1,394,578 | -0.43(-1.94%) |
May 09, 2024 | 22.00 | 22.58 | 21.93 | 22.01 | 1,306,186 | +0.23(+1.05%) |
May 08, 2024 | 23.35 | 23.65 | 21.58 | 21.79 | 1,869,424 | -2.28(-9.48%) |
May 07, 2024 | 23.16 | 24.35 | 22.60 | 24.07 | 1,359,939 | +0.72(+3.10%) |
May 06, 2024 | 23.13 | 23.37 | 22.95 | 23.34 | 1,102,134 | +0.34(+1.47%) |
May 03, 2024 | 23.53 | 23.53 | 22.82 | 23.00 | 1,115,321 | -0.57(-2.40%) |
May 02, 2024 | 23.75 | 23.84 | 23.32 | 23.57 | 862,101 | -0.03(-0.13%) |
May 01, 2024 | 23.04 | 23.88 | 22.57 | 23.60 | 1,018,963 | +0.46(+1.97%) |
Apr 30, 2024 | 23.38 | 23.86 | 23.13 | 23.14 | 1,024,118 | -0.24(-1.02%) |
Apr 29, 2024 | 23.80 | 24.09 | 23.25 | 23.38 | 1,182,396 | -0.36(-1.50%) |
Apr 26, 2024 | 24.14 | 24.31 | 23.73 | 23.74 | 899,493 | -0.40(-1.64%) |
Apr 25, 2024 | 23.85 | 24.39 | 23.71 | 24.14 | 1,137,318 | +0.21(+0.87%) |
Apr 24, 2024 | 23.35 | 24.42 | 22.95 | 23.93 | 1,270,081 | +0.33(+1.39%) |
Apr 23, 2024 | 21.96 | 23.62 | 21.96 | 23.60 | 1,390,264 | +1.77(+8.13%) |
Apr 22, 2024 | 21.21 | 21.89 | 21.01 | 21.82 | 1,082,558 | +0.78(+3.72%) |
Apr 19, 2024 | 21.80 | 21.81 | 20.98 | 21.04 | 1,065,478 | -0.54(-2.48%) |
Apr 18, 2024 | 21.26 | 21.81 | 21.20 | 21.58 | 912,413 | +0.29(+1.35%) |
Apr 17, 2024 | 20.99 | 21.57 | 20.99 | 21.29 | 1,013,559 | +0.36(+1.71%) |
Apr 16, 2024 | 20.87 | 21.04 | 20.15 | 20.93 | 771,412 | +0.14(+0.67%) |
Apr 15, 2024 | 20.96 | 21.89 | 20.75 | 20.79 | 1,070,728 | +0.05(+0.24%) |
Apr 12, 2024 | 21.53 | 21.62 | 20.58 | 20.74 | 1,058,977 | -0.65(-3.06%) |
Apr 11, 2024 | 20.63 | 21.42 | 20.45 | 21.40 | 1,335,691 | +0.57(+2.71%) |
Apr 10, 2024 | 20.76 | 20.95 | 20.63 | 20.83 | 780,091 | +0.20(+0.96%) |
Apr 09, 2024 | 20.65 | 20.77 | 20.25 | 20.63 | 1,001,378 | -0.03(-0.14%) |
Apr 08, 2024 | 19.96 | 20.69 | 19.81 | 20.66 | 1,024,096 | +0.70(+3.53%) |
Apr 05, 2024 | 19.21 | 20.04 | 18.98 | 19.96 | 989,495 | +0.76(+3.98%) |
Apr 04, 2024 | 18.82 | 19.57 | 18.82 | 19.20 | 785,744 | +0.44(+2.33%) |
Apr 03, 2024 | 18.70 | 18.81 | 18.32 | 18.76 | 1,452,655 | +0.04(+0.21%) |
Apr 02, 2024 | 19.52 | 19.52 | 18.46 | 18.72 | 1,591,033 | -0.90(-4.60%) |
Apr 01, 2024 | 18.68 | 19.75 | 18.58 | 19.62 | 1,280,522 | +0.98(+5.27%) |
Mar 28, 2024 | 18.75 | 18.79 | 18.38 | 18.64 | 1,039,998 | -0.07(-0.37%) |
Mar 27, 2024 | 18.93 | 19.03 | 18.58 | 18.71 | 1,138,108 | -0.22(-1.15%) |
Mar 26, 2024 | 18.84 | 19.05 | 18.74 | 18.93 | 794,443 | +0.21(+1.11%) |
Mar 25, 2024 | 18.71 | 19.16 | 18.57 | 18.72 | 1,356,437 | +0.29(+1.56%) |
Mar 22, 2024 | 17.82 | 18.43 | 17.82 | 18.43 | 1,042,063 | +0.53(+2.94%) |
Mar 21, 2024 | 17.22 | 17.97 | 17.20 | 17.91 | 956,780 | +0.67(+3.91%) |
Mar 20, 2024 | 17.48 | 17.51 | 17.12 | 17.23 | 1,052,461 | -0.20(-1.14%) |
Mar 19, 2024 | 16.80 | 17.48 | 16.61 | 17.43 | 1,232,952 | +0.61(+3.66%) |
Mar 18, 2024 | 16.57 | 17.09 | 16.46 | 16.82 | 1,400,129 | +0.27(+1.62%) |
Mar 15, 2024 | 15.72 | 16.60 | 15.64 | 16.55 | 2,985,997 | +0.76(+4.84%) |
Mar 14, 2024 | 15.69 | 16.22 | 15.56 | 15.79 | 1,425,208 | +0.12(+0.76%) |
Mar 13, 2024 | 15.25 | 15.83 | 15.13 | 15.67 | 1,759,978 | +0.52(+3.40%) |
Mar 12, 2024 | 14.49 | 15.16 | 14.42 | 15.15 | 1,221,583 | +0.74(+5.16%) |
Mar 11, 2024 | 14.35 | 14.51 | 14.27 | 14.41 | 792,003 | +0.06(+0.41%) |
Mar 08, 2024 | 14.39 | 14.45 | 14.25 | 14.35 | 788,091 | -0.06(-0.41%) |
Mar 07, 2024 | 14.64 | 14.71 | 14.33 | 14.41 | 727,488 | -0.15(-1.02%) |
Mar 06, 2024 | 14.73 | 14.77 | 14.44 | 14.56 | 900,284 | -0.15(-1.01%) |
Mar 05, 2024 | 14.54 | 14.84 | 14.51 | 14.71 | 955,394 | +0.17(+1.16%) |
Mar 04, 2024 | 14.77 | 14.79 | 14.43 | 14.54 | 991,455 | -0.06(-0.41%) |