Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.28 | 20.34 | 20.24 | 20.34 | 3,156 | -0.33(-1.58%) |
May 30, 2024 | 20.68 | 20.69 | 20.67 | 20.67 | 695 | -0.02(-0.10%) |
May 29, 2024 | 20.63 | 20.70 | 20.63 | 20.69 | 6,668 | -0.26(-1.25%) |
May 28, 2024 | 20.97 | 20.98 | 20.95 | 20.95 | 666 | -0.01(-0.06%) |
May 24, 2024 | 20.90 | 21.00 | 20.89 | 20.97 | 4,525 | -0.12(-0.58%) |
May 23, 2024 | 21.36 | 21.36 | 21.08 | 21.09 | 3,386 | -0.45(-2.08%) |
May 22, 2024 | 21.68 | 21.70 | 21.53 | 21.53 | 3,241 | -0.19(-0.88%) |
May 21, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 238 | -0.32(-1.44%) |
May 20, 2024 | 22.09 | 22.16 | 22.02 | 22.04 | 5,928 | -0.33(-1.46%) |
May 17, 2024 | 22.24 | 22.42 | 22.24 | 22.37 | 8,465 | +0.34(+1.56%) |
May 16, 2024 | 21.99 | 22.05 | 21.97 | 22.03 | 6,838 | +0.54(+2.53%) |
May 15, 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 356 | +0.17(+0.81%) |
May 14, 2024 | 21.28 | 21.34 | 21.28 | 21.31 | 59,737 | -0.15(-0.68%) |
May 13, 2024 | 21.20 | 21.55 | 21.20 | 21.46 | 10,001 | +0.36(+1.69%) |
May 10, 2024 | 21.15 | 21.24 | 21.05 | 21.10 | 1,431 | +0.17(+0.81%) |
May 09, 2024 | 20.81 | 20.96 | 20.81 | 20.93 | 7,715 | +0.41(+1.98%) |
May 08, 2024 | 20.42 | 20.55 | 20.42 | 20.52 | 1,993 | -0.31(-1.47%) |
May 07, 2024 | 20.81 | 20.84 | 20.81 | 20.83 | 1,818 | -0.19(-0.92%) |
May 06, 2024 | 21.04 | 21.08 | 21.02 | 21.02 | 3,231 | -0.06(-0.29%) |
May 03, 2024 | 21.05 | 21.09 | 21.05 | 21.09 | 473 | +0.13(+0.60%) |
May 02, 2024 | 20.48 | 21.05 | 20.48 | 20.96 | 5,723 | +1.10(+5.52%) |
May 01, 2024 | 19.78 | 19.95 | 19.78 | 19.86 | 1,514 | +0.08(+0.42%) |
Apr 30, 2024 | 19.82 | 19.82 | 19.78 | 19.78 | 7,260 | -0.42(-2.08%) |
Apr 29, 2024 | 20.20 | 20.20 | 20.16 | 20.20 | 1,359 | +0.25(+1.23%) |
Apr 26, 2024 | 19.91 | 19.95 | 19.87 | 19.95 | 11,424 | +0.51(+2.64%) |
Apr 25, 2024 | 19.28 | 19.44 | 19.28 | 19.44 | 5,184 | +0.10(+0.50%) |
Apr 24, 2024 | 19.32 | 19.35 | 19.27 | 19.35 | 8,168 | +0.26(+1.34%) |
Apr 23, 2024 | 18.98 | 19.09 | 18.98 | 19.09 | 7,643 | +0.28(+1.47%) |
Apr 22, 2024 | 18.64 | 18.82 | 18.64 | 18.81 | 7,216 | +0.45(+2.43%) |
Apr 19, 2024 | 18.32 | 18.37 | 18.32 | 18.37 | 3,558 | -0.11(-0.62%) |
Apr 18, 2024 | 18.56 | 18.56 | 18.48 | 18.48 | 12,515 | +0.16(+0.86%) |
Apr 17, 2024 | 18.36 | 18.37 | 18.31 | 18.32 | 5,441 | +0.04(+0.20%) |
Apr 16, 2024 | 18.30 | 18.34 | 18.23 | 18.29 | 21,949 | -0.19(-1.02%) |
Apr 15, 2024 | 18.66 | 18.66 | 18.43 | 18.48 | 20,427 | +0.12(+0.63%) |
Apr 12, 2024 | 18.43 | 18.43 | 18.36 | 18.36 | 355 | -0.65(-3.42%) |
Apr 11, 2024 | 18.94 | 19.01 | 18.93 | 19.01 | 4,203 | +0.11(+0.57%) |
Apr 10, 2024 | 18.84 | 18.90 | 18.84 | 18.90 | 750 | -0.14(-0.72%) |
Apr 09, 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 4,367 | +0.13(+0.70%) |
Apr 08, 2024 | 18.98 | 18.98 | 18.87 | 18.91 | 2,119 | +0.00(+0.01%) |
Apr 05, 2024 | 18.84 | 18.90 | 18.82 | 18.90 | 758 | -0.08(-0.41%) |
Apr 04, 2024 | 19.14 | 19.15 | 18.98 | 18.98 | 18,468 | -0.08(-0.41%) |
Apr 03, 2024 | 19.04 | 19.08 | 19.04 | 19.06 | 3,729 | -0.10(-0.51%) |
Apr 02, 2024 | 19.26 | 19.26 | 19.15 | 19.16 | 872 | +0.05(+0.27%) |