Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.26 | 23.49 | 22.97 | 23.26 | 26,289 | -0.04(-0.17%) |
May 17, 2024 | 23.00 | 23.45 | 22.54 | 23.30 | 41,692 | +0.28(+1.22%) |
May 16, 2024 | 22.76 | 23.08 | 22.01 | 23.02 | 14,016 | +0.41(+1.81%) |
May 15, 2024 | 22.34 | 22.69 | 21.80 | 22.61 | 23,183 | +0.29(+1.30%) |
May 14, 2024 | 21.24 | 22.32 | 19.99 | 22.32 | 24,665 | +1.41(+6.74%) |
May 13, 2024 | 21.00 | 21.00 | 19.83 | 20.91 | 17,273 | +0.06(+0.29%) |
May 10, 2024 | 20.31 | 20.85 | 20.12 | 20.85 | 10,971 | +0.54(+2.66%) |
May 09, 2024 | 20.46 | 20.46 | 20.02 | 20.31 | 10,257 | -0.09(-0.44%) |
May 08, 2024 | 20.40 | 20.40 | 20.21 | 20.40 | 7,982 | +0.00(+0.00%) |
May 07, 2024 | 20.23 | 20.55 | 20.05 | 20.40 | 10,427 | +0.17(+0.84%) |
May 06, 2024 | 20.09 | 20.60 | 19.64 | 20.23 | 10,899 | +0.11(+0.55%) |
May 03, 2024 | 20.15 | 20.31 | 19.22 | 20.12 | 6,847 | +0.00(+0.00%) |
May 02, 2024 | 19.83 | 20.39 | 19.83 | 20.12 | 10,591 | +0.20(+1.00%) |
May 01, 2024 | 19.51 | 20.06 | 19.37 | 19.92 | 8,064 | +0.44(+2.26%) |
Apr 30, 2024 | 19.86 | 19.88 | 19.33 | 19.48 | 10,614 | -0.32(-1.62%) |
Apr 29, 2024 | 19.90 | 19.94 | 19.50 | 19.80 | 4,992 | -0.01(-0.05%) |
Apr 26, 2024 | 19.62 | 20.18 | 19.62 | 19.81 | 7,115 | +0.16(+0.81%) |
Apr 25, 2024 | 19.53 | 19.84 | 19.09 | 19.65 | 12,811 | +0.31(+1.60%) |
Apr 24, 2024 | 19.70 | 19.93 | 19.16 | 19.34 | 12,456 | -0.59(-2.96%) |
Apr 23, 2024 | 19.55 | 20.12 | 19.55 | 19.93 | 8,558 | +0.06(+0.30%) |
Apr 22, 2024 | 19.35 | 20.08 | 19.35 | 19.87 | 9,240 | +0.50(+2.58%) |
Apr 19, 2024 | 19.17 | 19.47 | 19.17 | 19.37 | 27,193 | +0.10(+0.52%) |
Apr 18, 2024 | 19.35 | 19.44 | 19.18 | 19.27 | 22,658 | +0.03(+0.16%) |
Apr 17, 2024 | 19.25 | 20.00 | 19.10 | 19.24 | 16,381 | -0.04(-0.21%) |
Apr 16, 2024 | 19.23 | 19.73 | 18.91 | 19.28 | 28,988 | +0.19(+1.00%) |
Apr 15, 2024 | 19.69 | 19.84 | 18.81 | 19.09 | 41,485 | -0.53(-2.70%) |
Apr 12, 2024 | 20.30 | 20.39 | 19.50 | 19.62 | 39,008 | -0.77(-3.78%) |
Apr 11, 2024 | 21.05 | 21.09 | 20.30 | 20.39 | 25,127 | -0.48(-2.30%) |
Apr 10, 2024 | 20.90 | 21.20 | 20.68 | 20.87 | 16,988 | -0.09(-0.43%) |
Apr 09, 2024 | 21.18 | 21.33 | 20.92 | 20.96 | 7,969 | +0.06(+0.29%) |
Apr 08, 2024 | 20.95 | 21.08 | 20.63 | 20.90 | 13,996 | -0.02(-0.10%) |
Apr 05, 2024 | 21.11 | 21.21 | 20.81 | 20.92 | 12,618 | -0.03(-0.14%) |
Apr 04, 2024 | 21.25 | 21.25 | 20.85 | 20.95 | 14,551 | -0.23(-1.09%) |
Apr 03, 2024 | 21.36 | 22.33 | 20.92 | 21.18 | 34,891 | -0.17(-0.80%) |
Apr 02, 2024 | 21.75 | 21.75 | 20.85 | 21.35 | 12,566 | -0.20(-0.93%) |