Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.86 | 19.03 | 18.59 | 18.88 | 254,929 | -0.07(-0.37%) |
May 30, 2024 | 19.25 | 19.27 | 18.90 | 18.95 | 255,698 | -0.25(-1.30%) |
May 29, 2024 | 19.58 | 19.58 | 19.18 | 19.20 | 324,037 | -0.60(-3.03%) |
May 28, 2024 | 20.08 | 20.16 | 19.74 | 19.80 | 213,454 | -0.11(-0.55%) |
May 24, 2024 | 19.95 | 20.16 | 19.89 | 19.91 | 194,737 | -0.04(-0.20%) |
May 23, 2024 | 19.79 | 19.96 | 19.58 | 19.95 | 158,236 | +0.25(+1.27%) |
May 22, 2024 | 19.87 | 19.87 | 19.57 | 19.70 | 266,703 | -0.25(-1.25%) |
May 21, 2024 | 19.96 | 20.04 | 19.86 | 19.95 | 68,326 | -0.04(-0.20%) |
May 20, 2024 | 20.04 | 20.23 | 19.89 | 19.99 | 135,558 | +0.01(+0.05%) |
May 17, 2024 | 19.95 | 20.08 | 19.84 | 19.98 | 225,541 | +0.00(+0.00%) |
May 16, 2024 | 19.88 | 20.22 | 19.88 | 19.98 | 430,874 | -0.01(-0.05%) |
May 15, 2024 | 19.68 | 20.03 | 19.68 | 19.99 | 183,934 | +0.42(+2.15%) |
May 14, 2024 | 19.17 | 19.60 | 19.17 | 19.57 | 252,372 | +0.40(+2.09%) |
May 13, 2024 | 19.04 | 19.36 | 19.04 | 19.17 | 256,352 | +0.18(+0.95%) |
May 10, 2024 | 18.45 | 18.99 | 18.45 | 18.99 | 259,187 | +0.57(+3.09%) |
May 09, 2024 | 18.32 | 18.58 | 18.32 | 18.42 | 687,734 | +0.08(+0.44%) |
May 08, 2024 | 18.14 | 18.45 | 18.14 | 18.34 | 319,690 | +0.03(+0.16%) |
May 07, 2024 | 18.27 | 18.44 | 18.26 | 18.31 | 458,740 | +0.06(+0.33%) |
May 06, 2024 | 18.24 | 18.47 | 18.18 | 18.25 | 342,093 | +0.10(+0.55%) |
May 03, 2024 | 18.25 | 18.47 | 18.14 | 18.15 | 239,982 | +0.07(+0.39%) |
May 02, 2024 | 18.19 | 18.19 | 17.88 | 18.08 | 273,967 | +0.17(+0.95%) |
May 01, 2024 | 18.05 | 18.16 | 17.82 | 17.91 | 348,140 | -0.07(-0.39%) |
Apr 30, 2024 | 18.55 | 18.68 | 17.97 | 17.98 | 575,817 | -0.50(-2.71%) |
Apr 29, 2024 | 18.42 | 18.62 | 18.32 | 18.48 | 390,396 | +0.29(+1.59%) |
Apr 26, 2024 | 18.21 | 18.56 | 18.18 | 18.19 | 285,391 | -0.05(-0.27%) |
Apr 25, 2024 | 18.12 | 18.35 | 18.12 | 18.24 | 240,338 | +0.01(+0.05%) |
Apr 24, 2024 | 18.26 | 18.49 | 18.11 | 18.23 | 373,100 | -0.01(-0.05%) |
Apr 23, 2024 | 18.16 | 18.46 | 18.16 | 18.24 | 433,687 | +0.12(+0.66%) |
Apr 22, 2024 | 18.07 | 18.34 | 17.79 | 18.12 | 288,679 | +0.08(+0.44%) |
Apr 19, 2024 | 18.05 | 18.30 | 17.99 | 18.04 | 214,811 | -0.07(-0.39%) |
Apr 18, 2024 | 17.98 | 18.25 | 17.80 | 18.11 | 247,473 | +0.23(+1.29%) |
Apr 17, 2024 | 17.84 | 18.03 | 17.73 | 17.88 | 391,471 | +0.17(+0.98%) |
Apr 16, 2024 | 17.83 | 18.01 | 17.50 | 17.71 | 785,092 | -0.31(-1.70%) |
Apr 15, 2024 | 18.19 | 18.20 | 17.86 | 18.01 | 425,098 | -0.12(-0.69%) |
Apr 12, 2024 | 18.66 | 18.78 | 18.14 | 18.14 | 271,320 | -0.78(-4.10%) |
Apr 11, 2024 | 18.98 | 19.05 | 18.77 | 18.91 | 164,849 | +0.06(+0.30%) |
Apr 10, 2024 | 19.13 | 19.18 | 18.86 | 18.86 | 308,016 | -0.58(-3.01%) |
Apr 09, 2024 | 19.41 | 19.57 | 19.36 | 19.44 | 205,436 | +0.05(+0.25%) |
Apr 08, 2024 | 19.33 | 19.41 | 19.24 | 19.39 | 253,437 | +0.12(+0.65%) |
Apr 05, 2024 | 19.43 | 19.51 | 19.20 | 19.27 | 138,052 | -0.26(-1.32%) |
Apr 04, 2024 | 19.76 | 19.83 | 19.46 | 19.53 | 433,123 | -0.03(-0.15%) |
Apr 03, 2024 | 19.49 | 19.74 | 19.38 | 19.56 | 335,720 | +0.09(+0.44%) |
Apr 02, 2024 | 18.97 | 19.51 | 18.96 | 19.47 | 301,217 | +0.57(+2.99%) |