Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.88 | 22.18 | 21.88 | 22.16 | 43,318 | +0.25(+1.13%) |
May 16, 2024 | 21.89 | 21.95 | 21.79 | 21.91 | 20,321 | +0.08(+0.38%) |
May 15, 2024 | 21.85 | 21.87 | 21.65 | 21.83 | 103,363 | +0.08(+0.37%) |
May 14, 2024 | 21.63 | 21.77 | 21.63 | 21.75 | 40,153 | +0.08(+0.37%) |
May 13, 2024 | 21.70 | 21.79 | 21.61 | 21.67 | 86,695 | +0.21(+0.98%) |
May 10, 2024 | 21.47 | 21.64 | 21.46 | 21.46 | 21,268 | +0.02(+0.09%) |
May 09, 2024 | 21.31 | 21.44 | 21.30 | 21.44 | 69,599 | +0.21(+0.99%) |
May 08, 2024 | 21.26 | 21.27 | 21.12 | 21.23 | 18,761 | -0.03(-0.15%) |
May 07, 2024 | 21.31 | 21.33 | 21.21 | 21.26 | 219,559 | -0.04(-0.18%) |
May 06, 2024 | 21.21 | 21.37 | 21.21 | 21.30 | 25,067 | +0.11(+0.52%) |
May 03, 2024 | 21.14 | 21.23 | 21.11 | 21.19 | 13,258 | +0.23(+1.10%) |
May 02, 2024 | 20.63 | 21.00 | 20.63 | 20.96 | 59,059 | +0.52(+2.52%) |
May 01, 2024 | 20.53 | 20.62 | 20.41 | 20.44 | 17,704 | +0.03(+0.16%) |
Apr 30, 2024 | 20.66 | 20.66 | 20.41 | 20.41 | 23,223 | -0.24(-1.15%) |
Apr 29, 2024 | 20.36 | 20.69 | 20.36 | 20.65 | 15,197 | +0.29(+1.42%) |
Apr 26, 2024 | 20.36 | 20.40 | 20.33 | 20.36 | 20,900 | +0.25(+1.24%) |
Apr 25, 2024 | 19.98 | 20.11 | 19.92 | 20.11 | 18,642 | +0.12(+0.60%) |
Apr 24, 2024 | 19.96 | 20.04 | 19.93 | 19.99 | 42,616 | -0.04(-0.20%) |
Apr 23, 2024 | 19.92 | 20.08 | 19.90 | 20.03 | 26,485 | +0.01(+0.05%) |
Apr 22, 2024 | 19.96 | 20.04 | 19.84 | 20.02 | 12,832 | -0.08(-0.38%) |
Apr 19, 2024 | 19.97 | 20.12 | 19.97 | 20.10 | 19,077 | +0.04(+0.17%) |
Apr 18, 2024 | 20.08 | 20.12 | 20.00 | 20.06 | 15,181 | +0.05(+0.25%) |
Apr 17, 2024 | 20.02 | 20.12 | 19.98 | 20.01 | 11,264 | +0.08(+0.42%) |
Apr 16, 2024 | 19.92 | 19.98 | 19.85 | 19.93 | 29,912 | -0.33(-1.65%) |
Apr 15, 2024 | 20.38 | 20.38 | 20.22 | 20.26 | 11,273 | -0.08(-0.39%) |
Apr 12, 2024 | 20.50 | 20.50 | 20.31 | 20.34 | 9,109 | -0.42(-2.02%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.68 | 20.76 | 14,751 | +0.11(+0.51%) |
Apr 10, 2024 | 20.70 | 20.75 | 20.59 | 20.65 | 71,900 | -0.25(-1.18%) |
Apr 09, 2024 | 20.91 | 20.94 | 20.85 | 20.90 | 9,957 | +0.24(+1.16%) |
Apr 08, 2024 | 20.46 | 20.77 | 20.46 | 20.66 | 79,138 | +0.23(+1.10%) |
Apr 05, 2024 | 20.45 | 20.47 | 20.36 | 20.43 | 16,190 | +0.01(+0.07%) |
Apr 04, 2024 | 20.49 | 20.70 | 20.40 | 20.42 | 49,837 | +0.05(+0.25%) |
Apr 03, 2024 | 20.17 | 20.41 | 20.17 | 20.37 | 28,470 | +0.04(+0.20%) |
Apr 02, 2024 | 20.18 | 20.37 | 20.18 | 20.33 | 14,058 | +0.26(+1.30%) |
Apr 01, 2024 | 20.09 | 20.20 | 20.06 | 20.07 | 28,570 | -0.02(-0.07%) |
Mar 28, 2024 | 19.93 | 20.14 | 19.93 | 20.09 | 15,004 | +0.16(+0.78%) |
Mar 27, 2024 | 19.79 | 19.98 | 19.79 | 19.93 | 28,383 | +0.10(+0.50%) |
Mar 26, 2024 | 19.93 | 19.93 | 19.83 | 19.83 | 87,595 | -0.16(-0.81%) |
Mar 25, 2024 | 20.09 | 20.09 | 19.99 | 19.99 | 7,395 | -0.03(-0.13%) |
Mar 22, 2024 | 20.13 | 20.13 | 20.00 | 20.02 | 12,358 | -0.17(-0.84%) |
Mar 21, 2024 | 20.21 | 20.33 | 20.19 | 20.19 | 19,030 | -0.05(-0.26%) |
Mar 20, 2024 | 20.04 | 20.24 | 19.97 | 20.24 | 11,467 | +0.24(+1.18%) |
Mar 19, 2024 | 20.03 | 20.12 | 19.93 | 20.01 | 22,807 | +0.05(+0.24%) |
Mar 18, 2024 | 20.07 | 20.07 | 19.94 | 19.96 | 13,847 | -0.06(-0.32%) |
Mar 15, 2024 | 19.90 | 20.11 | 19.90 | 20.02 | 119,781 | +0.02(+0.10%) |
Mar 14, 2024 | 20.15 | 20.15 | 19.94 | 20.00 | 6,530 | -0.12(-0.59%) |
Mar 13, 2024 | 20.12 | 20.15 | 20.09 | 20.12 | 10,450 | +0.10(+0.49%) |
Mar 12, 2024 | 19.97 | 20.06 | 19.95 | 20.02 | 14,870 | +0.10(+0.52%) |
Mar 11, 2024 | 19.96 | 19.96 | 19.90 | 19.92 | 9,192 | +0.12(+0.59%) |
Mar 08, 2024 | 19.90 | 19.91 | 19.79 | 19.80 | 37,132 | -0.09(-0.45%) |
Mar 07, 2024 | 19.82 | 19.90 | 19.76 | 19.89 | 12,983 | +0.11(+0.56%) |
Mar 06, 2024 | 19.82 | 19.89 | 19.78 | 19.78 | 18,627 | +0.26(+1.33%) |
Mar 05, 2024 | 19.52 | 19.64 | 19.50 | 19.52 | 16,657 | -0.14(-0.71%) |
Mar 04, 2024 | 19.84 | 19.84 | 19.66 | 19.66 | 11,471 | -0.10(-0.50%) |