Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.00 | 21.22 | 20.93 | 21.01 | 102,619 | -0.05(-0.24%) |
May 16, 2024 | 20.72 | 21.06 | 20.50 | 21.06 | 24,312 | +0.35(+1.69%) |
May 15, 2024 | 21.13 | 21.21 | 20.52 | 20.71 | 31,661 | -0.39(-1.85%) |
May 14, 2024 | 21.34 | 21.70 | 21.06 | 21.10 | 17,322 | -0.14(-0.66%) |
May 13, 2024 | 21.09 | 21.65 | 21.09 | 21.24 | 36,535 | +0.28(+1.34%) |
May 10, 2024 | 20.99 | 21.09 | 20.77 | 20.96 | 31,306 | -0.11(-0.52%) |
May 09, 2024 | 20.98 | 21.84 | 20.98 | 21.07 | 50,321 | +0.07(+0.33%) |
May 08, 2024 | 20.89 | 21.19 | 20.85 | 21.00 | 56,473 | -0.05(-0.24%) |
May 07, 2024 | 20.77 | 21.58 | 20.77 | 21.05 | 67,768 | +0.00(+0.00%) |
May 06, 2024 | 20.18 | 21.18 | 20.18 | 21.05 | 46,268 | +0.72(+3.54%) |
May 03, 2024 | 21.67 | 21.67 | 20.11 | 20.33 | 391,491 | -0.24(-1.17%) |
May 02, 2024 | 21.33 | 23.37 | 20.36 | 20.57 | 375,479 | -3.82(-15.66%) |
May 01, 2024 | 24.02 | 24.87 | 23.97 | 24.39 | 27,499 | +0.23(+0.95%) |
Apr 30, 2024 | 24.13 | 24.16 | 23.80 | 24.16 | 44,218 | -0.04(-0.17%) |
Apr 29, 2024 | 23.86 | 24.34 | 23.80 | 24.20 | 73,892 | +0.20(+0.83%) |
Apr 26, 2024 | 23.36 | 24.30 | 23.36 | 24.00 | 36,616 | +0.49(+2.08%) |
Apr 25, 2024 | 23.00 | 23.74 | 22.87 | 23.51 | 27,446 | -0.40(-1.67%) |
Apr 24, 2024 | 24.16 | 24.36 | 23.81 | 23.91 | 12,784 | -0.37(-1.52%) |
Apr 23, 2024 | 24.41 | 24.75 | 24.15 | 24.28 | 20,659 | -0.17(-0.70%) |
Apr 22, 2024 | 24.01 | 24.45 | 23.95 | 24.45 | 13,695 | +0.30(+1.24%) |
Apr 19, 2024 | 24.39 | 24.48 | 23.86 | 24.15 | 24,899 | -0.16(-0.66%) |
Apr 18, 2024 | 24.11 | 24.41 | 24.11 | 24.31 | 11,074 | +0.31(+1.29%) |
Apr 17, 2024 | 24.37 | 24.52 | 24.00 | 24.00 | 12,786 | -0.50(-2.04%) |
Apr 16, 2024 | 23.67 | 24.51 | 23.42 | 24.50 | 18,723 | +0.67(+2.81%) |
Apr 15, 2024 | 24.54 | 24.54 | 23.83 | 23.83 | 24,579 | +0.04(+0.17%) |
Apr 12, 2024 | 23.75 | 23.95 | 23.70 | 23.79 | 23,197 | -0.09(-0.38%) |
Apr 11, 2024 | 24.11 | 24.25 | 23.76 | 23.88 | 14,355 | -0.22(-0.91%) |
Apr 10, 2024 | 24.37 | 24.66 | 24.01 | 24.10 | 15,713 | -0.73(-2.94%) |
Apr 09, 2024 | 25.10 | 25.17 | 24.50 | 24.83 | 17,407 | -0.34(-1.35%) |
Apr 08, 2024 | 26.88 | 26.88 | 25.03 | 25.17 | 9,784 | -0.12(-0.47%) |
Apr 05, 2024 | 25.02 | 25.49 | 25.01 | 25.29 | 14,521 | +0.14(+0.56%) |
Apr 04, 2024 | 25.55 | 25.65 | 25.00 | 25.15 | 25,949 | -0.38(-1.49%) |
Apr 03, 2024 | 25.86 | 25.86 | 25.36 | 25.53 | 15,685 | -0.24(-0.93%) |
Apr 02, 2024 | 26.25 | 26.88 | 25.67 | 25.77 | 25,503 | -0.70(-2.64%) |
Apr 01, 2024 | 26.69 | 26.74 | 26.09 | 26.47 | 16,934 | -0.41(-1.53%) |
Mar 28, 2024 | 26.88 | 0 | +0.13(+0.49%) | |||
Mar 27, 2024 | 26.74 | 27.14 | 26.32 | 26.75 | 37,331 | +0.28(+1.06%) |
Mar 26, 2024 | 26.34 | 26.75 | 26.17 | 26.47 | 15,586 | +0.13(+0.49%) |
Mar 25, 2024 | 26.96 | 26.96 | 26.09 | 26.34 | 16,161 | -0.47(-1.75%) |
Mar 22, 2024 | 25.61 | 27.06 | 25.61 | 26.81 | 73,421 | +0.84(+3.23%) |
Mar 21, 2024 | 25.34 | 25.97 | 25.28 | 25.97 | 27,663 | +0.45(+1.76%) |
Mar 20, 2024 | 26.02 | 26.02 | 25.41 | 25.52 | 18,483 | -0.61(-2.33%) |
Mar 19, 2024 | 23.84 | 26.90 | 23.84 | 26.13 | 90,708 | +0.43(+1.67%) |
Mar 18, 2024 | 24.71 | 26.25 | 24.60 | 25.70 | 73,062 | +1.01(+4.09%) |
Mar 15, 2024 | 24.66 | 25.22 | 24.65 | 24.69 | 43,064 | -0.10(-0.40%) |
Mar 14, 2024 | 24.28 | 24.87 | 24.14 | 24.79 | 60,333 | +0.56(+2.31%) |
Mar 13, 2024 | 23.46 | 24.30 | 23.46 | 24.23 | 53,951 | +0.71(+3.02%) |
Mar 12, 2024 | 24.25 | 24.25 | 23.29 | 23.52 | 48,362 | -0.74(-3.05%) |
Mar 11, 2024 | 21.72 | 24.35 | 21.72 | 24.26 | 229,872 | +2.52(+11.59%) |
Mar 08, 2024 | 20.90 | 21.75 | 20.90 | 21.74 | 73,266 | +0.82(+3.92%) |
Mar 07, 2024 | 19.58 | 21.07 | 18.48 | 20.92 | 151,555 | +0.45(+2.20%) |
Mar 06, 2024 | 20.95 | 21.18 | 20.35 | 20.47 | 48,499 | -0.37(-1.78%) |
Mar 05, 2024 | 20.38 | 20.84 | 20.38 | 20.84 | 18,178 | +0.15(+0.72%) |
Mar 04, 2024 | 21.38 | 21.50 | 20.49 | 20.69 | 47,210 | -0.74(-3.45%) |