Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.85 | 23.97 | 23.66 | 23.95 | 157,839 | +0.20(+0.84%) |
May 16, 2024 | 23.72 | 23.84 | 23.62 | 23.75 | 96,006 | -0.27(-1.12%) |
May 15, 2024 | 23.55 | 24.07 | 23.55 | 24.02 | 144,846 | +0.61(+2.61%) |
May 14, 2024 | 22.98 | 23.48 | 22.98 | 23.41 | 151,891 | +0.56(+2.45%) |
May 13, 2024 | 22.67 | 22.87 | 22.66 | 22.85 | 173,657 | +0.24(+1.06%) |
May 10, 2024 | 22.89 | 22.90 | 22.43 | 22.61 | 169,425 | -0.19(-0.83%) |
May 09, 2024 | 23.08 | 23.15 | 22.74 | 22.80 | 198,124 | -0.10(-0.44%) |
May 08, 2024 | 22.78 | 23.45 | 22.20 | 22.90 | 466,094 | +1.55(+7.26%) |
May 07, 2024 | 21.44 | 21.53 | 21.33 | 21.35 | 47,382 | -0.03(-0.14%) |
May 06, 2024 | 21.37 | 21.41 | 21.31 | 21.38 | 33,895 | +0.05(+0.23%) |
May 03, 2024 | 21.31 | 21.38 | 21.21 | 21.33 | 34,128 | +0.28(+1.33%) |
May 02, 2024 | 20.87 | 21.10 | 20.86 | 21.05 | 53,101 | +0.46(+2.23%) |
May 01, 2024 | 20.39 | 20.80 | 20.39 | 20.59 | 47,028 | +0.12(+0.59%) |
Apr 30, 2024 | 20.50 | 20.58 | 20.39 | 20.47 | 50,699 | -0.03(-0.15%) |
Apr 29, 2024 | 20.24 | 20.61 | 20.18 | 20.50 | 102,463 | +0.35(+1.74%) |
Apr 26, 2024 | 20.11 | 20.21 | 19.98 | 20.15 | 95,196 | -0.13(-0.64%) |
Apr 25, 2024 | 19.98 | 20.31 | 19.95 | 20.28 | 74,755 | +0.12(+0.60%) |
Apr 24, 2024 | 20.24 | 20.24 | 20.07 | 20.16 | 40,695 | -0.18(-0.88%) |
Apr 23, 2024 | 20.17 | 20.39 | 20.17 | 20.34 | 106,763 | +0.03(+0.15%) |
Apr 22, 2024 | 20.12 | 20.34 | 20.11 | 20.31 | 49,529 | +0.23(+1.15%) |
Apr 19, 2024 | 19.92 | 20.13 | 19.92 | 20.08 | 61,254 | +0.08(+0.40%) |
Apr 18, 2024 | 19.98 | 20.12 | 19.91 | 20.00 | 69,594 | +0.39(+1.99%) |
Apr 17, 2024 | 19.61 | 19.70 | 19.50 | 19.61 | 54,135 | +0.08(+0.41%) |
Apr 16, 2024 | 19.82 | 19.82 | 19.52 | 19.53 | 72,632 | -0.19(-0.96%) |
Apr 15, 2024 | 20.12 | 20.16 | 19.70 | 19.72 | 44,637 | -0.36(-1.79%) |
Apr 12, 2024 | 20.37 | 20.40 | 20.05 | 20.08 | 46,945 | -0.44(-2.14%) |
Apr 11, 2024 | 20.44 | 20.59 | 20.21 | 20.52 | 64,250 | +0.13(+0.64%) |
Apr 10, 2024 | 20.44 | 20.53 | 20.26 | 20.39 | 69,511 | -0.26(-1.26%) |
Apr 09, 2024 | 20.56 | 20.70 | 20.47 | 20.65 | 87,964 | +0.16(+0.78%) |
Apr 08, 2024 | 20.50 | 20.65 | 20.43 | 20.49 | 187,363 | +0.36(+1.79%) |
Apr 05, 2024 | 20.28 | 20.28 | 20.06 | 20.13 | 49,469 | -0.17(-0.84%) |
Apr 04, 2024 | 20.75 | 20.81 | 20.30 | 20.30 | 54,428 | -0.25(-1.22%) |
Apr 03, 2024 | 20.34 | 20.63 | 20.34 | 20.55 | 253,271 | +0.18(+0.88%) |
Apr 02, 2024 | 20.13 | 20.40 | 20.13 | 20.37 | 93,305 | +0.30(+1.49%) |
Apr 01, 2024 | 20.28 | 20.59 | 19.95 | 20.07 | 55,660 | -0.16(-0.79%) |
Mar 28, 2024 | 20.00 | 20.22 | 20.20 | 20.23 | 136,865 | +0.43(+2.17%) |
Mar 27, 2024 | 19.77 | 19.87 | 19.72 | 19.80 | 100,364 | +0.22(+1.12%) |
Mar 26, 2024 | 19.89 | 19.92 | 19.56 | 19.58 | 92,170 | -0.20(-1.01%) |
Mar 25, 2024 | 19.76 | 19.96 | 19.70 | 19.78 | 126,947 | +0.55(+2.86%) |
Mar 22, 2024 | 19.46 | 19.46 | 19.20 | 19.23 | 73,525 | -0.13(-0.67%) |
Mar 21, 2024 | 19.30 | 19.60 | 19.27 | 19.36 | 82,681 | +0.06(+0.31%) |
Mar 20, 2024 | 19.11 | 19.34 | 19.05 | 19.30 | 62,284 | +0.11(+0.57%) |
Mar 19, 2024 | 19.09 | 19.34 | 19.03 | 19.19 | 99,424 | +0.18(+0.95%) |
Mar 18, 2024 | 19.17 | 19.17 | 18.96 | 19.01 | 81,350 | -0.20(-1.04%) |
Mar 15, 2024 | 19.17 | 19.45 | 19.17 | 19.21 | 148,897 | +0.48(+2.56%) |
Mar 14, 2024 | 18.53 | 18.81 | 18.49 | 18.73 | 69,601 | +0.20(+1.08%) |
Mar 13, 2024 | 18.30 | 18.57 | 18.25 | 18.53 | 56,556 | +0.31(+1.70%) |
Mar 12, 2024 | 18.31 | 18.31 | 18.16 | 18.22 | 59,391 | -0.03(-0.16%) |
Mar 11, 2024 | 18.13 | 18.29 | 18.09 | 18.25 | 58,508 | +0.02(+0.11%) |
Mar 08, 2024 | 18.40 | 18.42 | 18.23 | 18.23 | 56,301 | -0.12(-0.65%) |
Mar 07, 2024 | 18.32 | 18.49 | 18.30 | 18.35 | 78,836 | +0.26(+1.44%) |
Mar 06, 2024 | 18.12 | 18.18 | 17.99 | 18.09 | 95,137 | +0.42(+2.38%) |
Mar 05, 2024 | 17.77 | 17.84 | 17.62 | 17.67 | 86,323 | -0.24(-1.34%) |
Mar 04, 2024 | 18.19 | 18.19 | 17.91 | 17.91 | 88,355 | -0.42(-2.29%) |