Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 21.64 | 21.88 | 21.63 | 21.85 | 1,525,522 | +0.08(+0.37%) |
May 20, 2024 | 21.80 | 21.85 | 21.59 | 21.77 | 1,238,016 | -0.03(-0.14%) |
May 17, 2024 | 21.49 | 21.98 | 21.43 | 21.80 | 1,669,097 | +0.28(+1.30%) |
May 16, 2024 | 21.56 | 21.66 | 21.17 | 21.52 | 1,826,748 | -0.13(-0.60%) |
May 15, 2024 | 21.49 | 21.72 | 21.25 | 21.65 | 2,641,255 | +0.30(+1.41%) |
May 14, 2024 | 21.19 | 21.56 | 21.14 | 21.35 | 2,142,313 | +0.41(+1.96%) |
May 13, 2024 | 20.57 | 21.08 | 20.47 | 20.94 | 1,929,868 | +0.52(+2.55%) |
May 10, 2024 | 20.41 | 20.75 | 20.30 | 20.42 | 1,333,778 | +0.19(+0.94%) |
May 09, 2024 | 20.09 | 20.40 | 19.84 | 20.23 | 2,051,531 | +0.14(+0.69%) |
May 08, 2024 | 19.95 | 20.23 | 19.81 | 20.09 | 2,143,685 | -0.03(-0.15%) |
May 07, 2024 | 20.41 | 20.68 | 20.09 | 20.12 | 2,472,021 | -0.28(-1.35%) |
May 06, 2024 | 19.48 | 20.51 | 19.32 | 20.40 | 3,223,754 | +1.06(+5.46%) |
May 03, 2024 | 19.73 | 20.02 | 19.14 | 19.34 | 3,262,125 | +0.11(+0.56%) |
May 02, 2024 | 19.17 | 19.62 | 17.86 | 19.23 | 4,643,939 | +0.66(+3.56%) |
May 01, 2024 | 18.36 | 18.86 | 18.34 | 18.57 | 2,431,590 | +0.22(+1.18%) |
Apr 30, 2024 | 18.58 | 18.66 | 18.31 | 18.36 | 2,372,733 | -0.29(-1.53%) |
Apr 29, 2024 | 18.43 | 18.78 | 18.43 | 18.64 | 2,188,781 | +0.35(+1.89%) |
Apr 26, 2024 | 18.18 | 18.43 | 18.08 | 18.30 | 2,078,137 | +0.13(+0.71%) |
Apr 25, 2024 | 18.37 | 18.47 | 17.95 | 18.17 | 1,563,201 | -0.29(-1.55%) |
Apr 24, 2024 | 18.19 | 18.49 | 17.86 | 18.45 | 2,027,016 | +0.19(+1.03%) |
Apr 23, 2024 | 17.71 | 18.29 | 17.58 | 18.27 | 1,722,338 | +0.51(+2.89%) |
Apr 22, 2024 | 17.72 | 17.86 | 17.55 | 17.75 | 1,572,516 | +0.18(+1.01%) |
Apr 19, 2024 | 17.64 | 17.78 | 17.14 | 17.58 | 3,662,201 | -0.04(-0.22%) |
Apr 18, 2024 | 17.66 | 17.99 | 17.57 | 17.62 | 2,159,064 | -0.01(-0.06%) |
Apr 17, 2024 | 17.65 | 17.68 | 17.19 | 17.63 | 2,837,287 | +0.08(+0.45%) |
Apr 16, 2024 | 17.31 | 17.68 | 17.14 | 17.55 | 2,538,095 | +0.08(+0.45%) |
Apr 15, 2024 | 17.36 | 17.68 | 17.34 | 17.47 | 3,090,936 | +0.26(+1.49%) |
Apr 12, 2024 | 17.94 | 17.99 | 17.09 | 17.21 | 3,017,491 | -0.82(-4.54%) |
Apr 11, 2024 | 18.14 | 18.22 | 17.68 | 18.03 | 1,880,128 | +0.12(+0.66%) |
Apr 10, 2024 | 17.76 | 17.97 | 17.75 | 17.91 | 2,601,884 | -0.25(-1.36%) |
Apr 09, 2024 | 17.90 | 18.18 | 17.85 | 18.16 | 1,668,511 | +0.25(+1.38%) |
Apr 08, 2024 | 17.78 | 17.93 | 17.43 | 17.91 | 1,304,223 | +0.30(+1.68%) |
Apr 05, 2024 | 17.56 | 17.77 | 17.28 | 17.62 | 2,039,200 | -0.01(-0.06%) |
Apr 04, 2024 | 17.92 | 17.98 | 17.63 | 17.63 | 1,465,199 | -0.04(-0.22%) |
Apr 03, 2024 | 17.85 | 17.95 | 17.61 | 17.67 | 2,251,615 | -0.22(-1.21%) |
Apr 02, 2024 | 18.01 | 18.08 | 17.79 | 17.88 | 1,586,103 | -0.36(-2.00%) |
Apr 01, 2024 | 18.55 | 18.57 | 18.08 | 18.25 | 1,502,175 | -0.30(-1.60%) |
Mar 28, 2024 | 18.25 | 18.67 | 18.17 | 18.54 | 2,285,479 | +0.35(+1.90%) |
Mar 27, 2024 | 18.00 | 18.25 | 17.95 | 18.20 | 1,669,741 | +0.33(+1.82%) |
Mar 26, 2024 | 17.72 | 17.94 | 17.61 | 17.87 | 1,822,819 | +0.30(+1.68%) |
Mar 25, 2024 | 17.59 | 17.65 | 17.36 | 17.58 | 1,522,921 | +0.04(+0.22%) |
Mar 22, 2024 | 18.10 | 18.36 | 17.43 | 17.54 | 1,887,641 | -0.51(-2.84%) |
Mar 21, 2024 | 18.04 | 18.27 | 17.96 | 18.05 | 1,634,970 | +0.15(+0.83%) |
Mar 20, 2024 | 17.45 | 17.93 | 17.36 | 17.90 | 1,905,476 | +0.21(+1.17%) |
Mar 19, 2024 | 17.56 | 17.83 | 17.37 | 17.70 | 2,411,505 | +0.13(+0.73%) |
Mar 18, 2024 | 18.06 | 18.06 | 17.33 | 17.57 | 3,112,252 | -0.46(-2.57%) |
Mar 15, 2024 | 17.81 | 18.13 | 17.81 | 18.03 | 4,377,352 | -0.08(-0.44%) |
Mar 14, 2024 | 18.01 | 18.38 | 17.78 | 18.11 | 2,295,523 | -0.19(-1.02%) |
Mar 13, 2024 | 18.11 | 18.36 | 17.98 | 18.30 | 2,838,166 | +0.28(+1.53%) |
Mar 12, 2024 | 18.06 | 18.23 | 18.00 | 18.02 | 1,698,766 | -0.07(-0.38%) |
Mar 11, 2024 | 18.10 | 18.48 | 18.02 | 18.09 | 1,836,304 | -0.11(-0.60%) |
Mar 08, 2024 | 18.02 | 18.27 | 17.90 | 18.20 | 1,579,648 | +0.22(+1.21%) |
Mar 07, 2024 | 17.85 | 18.23 | 17.75 | 17.98 | 1,428,894 | +0.26(+1.45%) |
Mar 06, 2024 | 17.70 | 17.79 | 17.49 | 17.72 | 1,678,137 | +0.22(+1.24%) |
Mar 05, 2024 | 17.14 | 17.63 | 17.10 | 17.51 | 1,550,421 | +0.36(+2.07%) |
Mar 04, 2024 | 17.36 | 17.44 | 17.05 | 17.15 | 1,787,139 | -0.17(-0.97%) |