Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 19.73 | 19.98 | 19.62 | 19.67 | 195,617 | -0.10(-0.51%) |
May 17, 2024 | 20.18 | 20.18 | 19.72 | 19.77 | 257,669 | -0.34(-1.69%) |
May 16, 2024 | 20.08 | 20.23 | 19.87 | 20.11 | 303,615 | +0.01(+0.05%) |
May 15, 2024 | 19.80 | 20.27 | 19.72 | 20.10 | 254,497 | +0.62(+3.18%) |
May 14, 2024 | 19.77 | 19.85 | 19.38 | 19.48 | 205,113 | -0.10(-0.51%) |
May 13, 2024 | 19.73 | 19.90 | 19.47 | 19.58 | 193,968 | +0.05(+0.26%) |
May 10, 2024 | 20.25 | 20.52 | 19.53 | 19.53 | 333,361 | -0.66(-3.27%) |
May 09, 2024 | 20.27 | 20.38 | 20.00 | 20.19 | 344,706 | -0.07(-0.35%) |
May 08, 2024 | 20.31 | 20.38 | 20.02 | 20.26 | 272,503 | -0.07(-0.34%) |
May 07, 2024 | 20.01 | 20.44 | 19.93 | 20.33 | 332,862 | +0.34(+1.70%) |
May 06, 2024 | 20.14 | 20.30 | 19.88 | 19.99 | 296,252 | -0.09(-0.45%) |
May 03, 2024 | 20.13 | 20.40 | 19.62 | 20.08 | 403,855 | +0.70(+3.61%) |
May 02, 2024 | 19.56 | 19.75 | 19.24 | 19.38 | 411,949 | -0.02(-0.10%) |
May 01, 2024 | 18.81 | 19.92 | 18.81 | 19.40 | 579,153 | +0.68(+3.63%) |
Apr 30, 2024 | 18.49 | 18.84 | 18.26 | 18.72 | 672,515 | +0.17(+0.92%) |
Apr 29, 2024 | 18.00 | 18.65 | 17.79 | 18.55 | 398,466 | +0.67(+3.75%) |
Apr 26, 2024 | 17.84 | 18.05 | 17.45 | 17.88 | 331,616 | +0.27(+1.53%) |
Apr 25, 2024 | 17.71 | 18.11 | 17.50 | 17.61 | 477,276 | -0.25(-1.40%) |
Apr 24, 2024 | 18.21 | 18.61 | 17.64 | 17.86 | 443,785 | +0.18(+1.02%) |
Apr 23, 2024 | 17.10 | 18.14 | 17.04 | 17.68 | 611,898 | +0.59(+3.42%) |
Apr 22, 2024 | 17.10 | 17.43 | 16.87 | 17.09 | 361,220 | +0.18(+1.09%) |
Apr 19, 2024 | 16.87 | 17.14 | 16.56 | 16.91 | 375,954 | +0.03(+0.18%) |
Apr 18, 2024 | 16.99 | 17.05 | 16.80 | 16.88 | 409,188 | -0.07(-0.41%) |
Apr 17, 2024 | 17.54 | 17.57 | 16.92 | 16.95 | 389,307 | -0.51(-2.92%) |
Apr 16, 2024 | 17.38 | 17.61 | 17.33 | 17.46 | 304,967 | +0.02(+0.11%) |
Apr 15, 2024 | 17.19 | 17.54 | 17.19 | 17.44 | 314,106 | +0.15(+0.87%) |
Apr 12, 2024 | 17.71 | 17.71 | 17.13 | 17.29 | 257,002 | -0.41(-2.32%) |
Apr 11, 2024 | 17.63 | 17.84 | 17.47 | 17.70 | 291,671 | +0.25(+1.43%) |
Apr 10, 2024 | 17.36 | 17.45 | 17.00 | 17.45 | 399,417 | -0.28(-1.58%) |
Apr 09, 2024 | 17.72 | 18.00 | 17.52 | 17.73 | 342,701 | +0.05(+0.28%) |
Apr 08, 2024 | 17.86 | 17.88 | 17.62 | 17.68 | 312,199 | -0.22(-1.23%) |
Apr 05, 2024 | 18.01 | 18.18 | 17.63 | 17.90 | 251,134 | -0.16(-0.89%) |
Apr 04, 2024 | 18.44 | 18.55 | 18.02 | 18.06 | 368,541 | -0.18(-0.99%) |
Apr 03, 2024 | 18.61 | 18.61 | 17.84 | 18.24 | 474,592 | -0.49(-2.62%) |
Apr 02, 2024 | 19.51 | 19.51 | 18.45 | 18.73 | 425,682 | -0.97(-4.92%) |
Apr 01, 2024 | 19.64 | 19.73 | 19.20 | 19.70 | 301,528 | -0.03(-0.15%) |
Mar 28, 2024 | 20.06 | 20.12 | 19.47 | 19.73 | 359,719 | -0.26(-1.30%) |
Mar 27, 2024 | 20.12 | 20.16 | 19.88 | 19.99 | 358,398 | +0.02(+0.10%) |
Mar 26, 2024 | 20.21 | 20.25 | 19.85 | 19.97 | 406,095 | +0.01(+0.05%) |
Mar 25, 2024 | 20.05 | 20.32 | 19.66 | 19.96 | 235,567 | -0.01(-0.05%) |
Mar 22, 2024 | 20.03 | 20.12 | 19.54 | 19.97 | 350,736 | +0.17(+0.86%) |
Mar 21, 2024 | 19.96 | 20.09 | 19.68 | 19.80 | 438,364 | +0.02(+0.10%) |
Mar 20, 2024 | 19.70 | 19.79 | 19.15 | 19.78 | 364,687 | +0.08(+0.41%) |
Mar 19, 2024 | 19.61 | 19.84 | 19.33 | 19.70 | 301,748 | +0.12(+0.61%) |
Mar 18, 2024 | 19.89 | 19.91 | 19.43 | 19.58 | 360,072 | -0.41(-2.05%) |
Mar 15, 2024 | 20.29 | 20.58 | 19.93 | 19.99 | 785,825 | -0.36(-1.77%) |
Mar 14, 2024 | 20.31 | 20.38 | 19.78 | 20.35 | 342,741 | -0.11(-0.54%) |
Mar 13, 2024 | 20.50 | 20.90 | 20.25 | 20.46 | 416,716 | +0.02(+0.10%) |
Mar 12, 2024 | 20.35 | 20.63 | 20.09 | 20.44 | 339,222 | +0.10(+0.49%) |
Mar 11, 2024 | 20.82 | 20.91 | 20.11 | 20.34 | 586,912 | -0.47(-2.26%) |
Mar 08, 2024 | 21.40 | 21.50 | 20.51 | 20.81 | 304,816 | -0.45(-2.12%) |
Mar 07, 2024 | 21.00 | 21.37 | 20.65 | 21.26 | 719,778 | +0.26(+1.24%) |
Mar 06, 2024 | 20.32 | 21.00 | 20.29 | 21.00 | 418,201 | +0.82(+4.06%) |
Mar 05, 2024 | 20.25 | 20.36 | 19.80 | 20.18 | 369,835 | -0.01(-0.05%) |
Mar 04, 2024 | 22.00 | 22.09 | 20.00 | 20.19 | 407,426 | -1.55(-7.13%) |