Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.78 | 20.02 | 19.40 | 19.72 | 8,591 | -0.09(-0.45%) |
May 16, 2024 | 19.85 | 19.85 | 19.08 | 19.81 | 5,915 | +0.03(+0.15%) |
May 15, 2024 | 19.60 | 19.81 | 19.37 | 19.78 | 3,115 | +0.37(+1.91%) |
May 14, 2024 | 19.51 | 19.62 | 19.33 | 19.41 | 2,712 | -0.09(-0.46%) |
May 13, 2024 | 19.82 | 19.82 | 19.44 | 19.50 | 1,960 | -0.12(-0.61%) |
May 10, 2024 | 19.50 | 19.75 | 19.26 | 19.62 | 4,269 | -0.02(-0.10%) |
May 09, 2024 | 19.12 | 19.69 | 19.12 | 19.64 | 2,019 | +0.52(+2.72%) |
May 08, 2024 | 18.88 | 19.25 | 18.88 | 19.12 | 6,627 | +0.25(+1.30%) |
May 07, 2024 | 19.01 | 19.07 | 18.88 | 18.88 | 3,502 | -0.12(-0.66%) |
May 06, 2024 | 18.48 | 19.36 | 18.48 | 19.00 | 20,577 | +0.11(+0.58%) |
May 03, 2024 | 19.20 | 19.20 | 18.51 | 18.89 | 22,237 | -0.04(-0.21%) |
May 02, 2024 | 18.95 | 19.12 | 18.75 | 18.93 | 18,918 | +0.22(+1.18%) |
May 01, 2024 | 18.80 | 18.91 | 18.57 | 18.71 | 10,069 | -0.08(-0.43%) |
Apr 30, 2024 | 18.84 | 19.03 | 18.71 | 18.79 | 16,651 | -0.16(-0.84%) |
Apr 29, 2024 | 19.03 | 19.07 | 18.71 | 18.95 | 4,259 | -0.20(-1.04%) |
Apr 26, 2024 | 19.16 | 19.56 | 19.15 | 19.15 | 10,089 | +0.15(+0.79%) |
Apr 25, 2024 | 19.70 | 19.70 | 18.71 | 19.00 | 6,167 | -0.58(-2.96%) |
Apr 24, 2024 | 19.77 | 19.86 | 19.49 | 19.58 | 3,489 | -0.17(-0.86%) |
Apr 23, 2024 | 19.86 | 19.99 | 19.55 | 19.75 | 9,188 | +0.09(+0.46%) |
Apr 22, 2024 | 19.60 | 19.79 | 19.50 | 19.66 | 4,906 | +0.22(+1.13%) |
Apr 19, 2024 | 19.61 | 19.61 | 19.42 | 19.44 | 4,161 | +0.10(+0.52%) |
Apr 18, 2024 | 19.14 | 19.99 | 19.14 | 19.34 | 16,745 | +0.12(+0.62%) |
Apr 17, 2024 | 19.54 | 19.75 | 19.11 | 19.22 | 8,121 | -0.03(-0.16%) |
Apr 16, 2024 | 19.72 | 19.85 | 19.05 | 19.25 | 24,978 | -0.35(-1.79%) |
Apr 15, 2024 | 19.44 | 20.18 | 19.31 | 19.60 | 6,575 | +0.00(+0.00%) |
Apr 12, 2024 | 19.56 | 19.77 | 19.05 | 19.60 | 8,111 | -0.11(-0.56%) |
Apr 11, 2024 | 19.47 | 20.08 | 19.15 | 19.71 | 14,022 | +0.21(+1.08%) |
Apr 10, 2024 | 20.28 | 20.28 | 19.46 | 19.50 | 8,838 | -1.05(-5.11%) |
Apr 09, 2024 | 20.40 | 20.73 | 20.40 | 20.55 | 2,948 | +0.10(+0.49%) |
Apr 08, 2024 | 20.53 | 20.53 | 20.35 | 20.45 | 1,915 | -0.12(-0.58%) |
Apr 05, 2024 | 20.55 | 20.63 | 20.33 | 20.57 | 6,786 | -0.11(-0.53%) |
Apr 04, 2024 | 21.49 | 21.49 | 20.65 | 20.68 | 10,578 | -0.87(-4.04%) |
Apr 03, 2024 | 21.65 | 22.12 | 21.37 | 21.55 | 25,260 | -0.09(-0.44%) |
Apr 02, 2024 | 21.62 | 21.64 | 21.02 | 21.64 | 7,495 | +0.00(+0.02%) |
Apr 01, 2024 | 22.00 | 22.22 | 21.50 | 21.64 | 10,019 | -0.45(-2.06%) |
Mar 28, 2024 | 22.10 | 22.38 | 21.85 | 22.09 | 28,968 | -0.05(-0.25%) |
Mar 27, 2024 | 21.79 | 22.30 | 21.57 | 22.15 | 49,596 | +0.53(+2.45%) |
Mar 26, 2024 | 21.93 | 22.01 | 21.50 | 21.62 | 14,172 | -0.07(-0.32%) |
Mar 25, 2024 | 22.38 | 22.38 | 21.62 | 21.69 | 8,396 | -0.54(-2.43%) |
Mar 22, 2024 | 22.56 | 22.56 | 22.16 | 22.23 | 33,742 | -0.27(-1.20%) |
Mar 21, 2024 | 22.12 | 22.50 | 22.12 | 22.50 | 7,412 | +0.38(+1.69%) |
Mar 20, 2024 | 21.40 | 22.12 | 21.17 | 22.12 | 24,539 | +0.55(+2.53%) |
Mar 19, 2024 | 21.00 | 21.66 | 20.88 | 21.58 | 24,059 | +0.68(+3.28%) |
Mar 18, 2024 | 20.85 | 21.06 | 20.72 | 20.89 | 22,098 | +0.23(+1.14%) |
Mar 15, 2024 | 21.05 | 21.14 | 20.61 | 20.66 | 12,317 | -0.42(-1.99%) |
Mar 14, 2024 | 20.92 | 21.16 | 20.84 | 21.08 | 30,372 | -0.02(-0.09%) |
Mar 13, 2024 | 20.92 | 21.10 | 20.73 | 21.10 | 16,752 | +0.11(+0.52%) |
Mar 12, 2024 | 20.83 | 21.06 | 20.75 | 20.99 | 15,938 | +0.07(+0.33%) |
Mar 11, 2024 | 20.94 | 21.08 | 20.87 | 20.92 | 4,231 | -0.05(-0.24%) |
Mar 08, 2024 | 21.34 | 21.44 | 20.97 | 20.97 | 15,675 | -0.54(-2.51%) |
Mar 07, 2024 | 21.43 | 21.67 | 21.32 | 21.51 | 43,725 | +0.31(+1.46%) |
Mar 06, 2024 | 21.39 | 21.40 | 20.91 | 21.20 | 14,894 | -0.19(-0.89%) |
Mar 05, 2024 | 21.40 | 21.54 | 21.17 | 21.39 | 38,126 | +0.05(+0.23%) |
Mar 04, 2024 | 21.68 | 21.76 | 21.25 | 21.34 | 13,630 | -0.25(-1.16%) |