Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 20.68 | 21.03 | 20.48 | 21.02 | 233,691 | +0.40(+1.94%) |
May 15, 2024 | 20.74 | 20.74 | 20.45 | 20.62 | 204,153 | -0.03(-0.15%) |
May 14, 2024 | 20.53 | 20.67 | 20.44 | 20.65 | 156,526 | +0.27(+1.32%) |
May 13, 2024 | 20.42 | 20.66 | 20.34 | 20.38 | 200,785 | +0.03(+0.15%) |
May 10, 2024 | 20.13 | 20.38 | 19.95 | 20.35 | 247,280 | +0.29(+1.45%) |
May 09, 2024 | 19.59 | 20.09 | 19.59 | 20.06 | 221,093 | +0.45(+2.29%) |
May 08, 2024 | 19.55 | 19.67 | 19.49 | 19.61 | 158,408 | +0.02(+0.10%) |
May 07, 2024 | 19.58 | 19.80 | 19.55 | 19.59 | 154,693 | +0.02(+0.10%) |
May 06, 2024 | 19.62 | 19.84 | 19.55 | 19.57 | 180,774 | -0.07(-0.36%) |
May 03, 2024 | 19.55 | 19.65 | 19.41 | 19.64 | 158,684 | +0.11(+0.56%) |
May 02, 2024 | 19.32 | 19.66 | 19.27 | 19.53 | 179,245 | +0.21(+1.09%) |
May 01, 2024 | 19.19 | 19.49 | 19.05 | 19.32 | 192,588 | +0.23(+1.20%) |
Apr 30, 2024 | 19.30 | 19.34 | 19.04 | 19.09 | 431,945 | -0.30(-1.55%) |
Apr 29, 2024 | 19.28 | 19.48 | 19.26 | 19.39 | 219,311 | +0.08(+0.41%) |
Apr 26, 2024 | 19.23 | 19.42 | 19.23 | 19.31 | 191,148 | +0.01(+0.05%) |
Apr 25, 2024 | 19.38 | 19.53 | 19.21 | 19.30 | 249,577 | -0.08(-0.41%) |
Apr 24, 2024 | 19.41 | 19.59 | 19.31 | 19.38 | 225,880 | -0.14(-0.72%) |
Apr 23, 2024 | 19.45 | 19.68 | 19.38 | 19.52 | 255,893 | +0.09(+0.46%) |
Apr 22, 2024 | 19.70 | 19.86 | 19.41 | 19.43 | 246,383 | -0.24(-1.22%) |
Apr 19, 2024 | 19.24 | 19.84 | 19.24 | 19.67 | 288,786 | +0.45(+2.34%) |
Apr 18, 2024 | 19.10 | 19.32 | 19.04 | 19.22 | 237,689 | +0.17(+0.89%) |
Apr 17, 2024 | 18.99 | 19.36 | 18.99 | 19.05 | 306,313 | +0.17(+0.90%) |
Apr 16, 2024 | 19.05 | 19.19 | 18.88 | 18.88 | 247,019 | -0.20(-1.05%) |
Apr 15, 2024 | 18.73 | 19.12 | 18.73 | 19.08 | 284,807 | +0.35(+1.87%) |
Apr 12, 2024 | 18.91 | 18.91 | 18.61 | 18.73 | 187,122 | -0.18(-0.95%) |
Apr 11, 2024 | 18.93 | 19.07 | 18.81 | 18.91 | 177,527 | +0.03(+0.16%) |
Apr 10, 2024 | 19.01 | 19.05 | 18.57 | 18.88 | 240,743 | -0.25(-1.31%) |
Apr 09, 2024 | 18.93 | 19.19 | 18.93 | 19.13 | 152,421 | +0.15(+0.79%) |
Apr 08, 2024 | 18.94 | 19.17 | 18.94 | 18.98 | 161,988 | +0.07(+0.37%) |
Apr 05, 2024 | 19.25 | 19.31 | 18.80 | 18.91 | 232,226 | -0.40(-2.07%) |
Apr 04, 2024 | 19.56 | 19.59 | 19.23 | 19.31 | 243,679 | -0.24(-1.23%) |
Apr 03, 2024 | 19.56 | 19.57 | 19.25 | 19.55 | 218,107 | -0.03(-0.15%) |
Apr 02, 2024 | 19.80 | 19.80 | 19.35 | 19.58 | 291,784 | -0.27(-1.36%) |
Apr 01, 2024 | 20.16 | 20.25 | 19.80 | 19.85 | 187,916 | -0.36(-1.78%) |
Mar 28, 2024 | 20.00 | 20.30 | 20.00 | 20.21 | 217,728 | +0.19(+0.95%) |
Mar 27, 2024 | 19.93 | 20.11 | 19.90 | 20.02 | 205,025 | +0.20(+1.01%) |
Mar 26, 2024 | 20.07 | 20.24 | 19.82 | 19.82 | 254,162 | -0.34(-1.69%) |
Mar 25, 2024 | 20.00 | 20.16 | 19.90 | 20.16 | 117,673 | +0.14(+0.70%) |
Mar 22, 2024 | 20.37 | 20.39 | 19.99 | 20.02 | 121,846 | -0.26(-1.28%) |
Mar 21, 2024 | 20.26 | 20.45 | 20.11 | 20.28 | 498,040 | +0.08(+0.40%) |
Mar 20, 2024 | 19.88 | 20.23 | 19.80 | 20.20 | 235,466 | +0.32(+1.61%) |
Mar 19, 2024 | 19.73 | 19.92 | 19.70 | 19.88 | 242,336 | +0.05(+0.25%) |
Mar 18, 2024 | 19.86 | 20.13 | 19.75 | 19.83 | 383,532 | -0.15(-0.75%) |
Mar 15, 2024 | 19.57 | 20.16 | 19.57 | 19.98 | 637,288 | +0.36(+1.83%) |
Mar 14, 2024 | 19.70 | 20.20 | 19.54 | 19.62 | 279,333 | -0.23(-1.16%) |
Mar 13, 2024 | 19.77 | 19.93 | 19.68 | 19.85 | 175,974 | +0.05(+0.24%) |
Mar 12, 2024 | 20.01 | 20.03 | 19.75 | 19.80 | 287,592 | -0.31(-1.52%) |
Mar 11, 2024 | 20.30 | 20.44 | 20.00 | 20.11 | 159,083 | -0.24(-1.17%) |
Mar 08, 2024 | 20.28 | 20.39 | 20.03 | 20.35 | 331,076 | +0.25(+1.23%) |
Mar 07, 2024 | 19.95 | 20.22 | 19.95 | 20.10 | 247,027 | +0.35(+1.75%) |
Mar 06, 2024 | 20.16 | 20.20 | 19.58 | 19.75 | 522,603 | -0.44(-2.16%) |
Mar 05, 2024 | 20.37 | 20.63 | 20.16 | 20.19 | 229,148 | -0.25(-1.21%) |
Mar 04, 2024 | 20.43 | 20.78 | 20.41 | 20.44 | 230,514 | -0.11(-0.53%) |