Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.60 | 20.82 | 20.55 | 20.58 | 140,602 | +0.05(+0.24%) |
May 16, 2024 | 20.44 | 20.69 | 20.43 | 20.53 | 151,048 | +0.16(+0.79%) |
May 15, 2024 | 20.63 | 20.77 | 20.30 | 20.37 | 161,337 | -0.04(-0.20%) |
May 14, 2024 | 20.70 | 20.70 | 20.04 | 20.41 | 212,340 | -0.28(-1.35%) |
May 13, 2024 | 20.57 | 20.95 | 20.56 | 20.69 | 222,826 | +0.12(+0.58%) |
May 10, 2024 | 20.38 | 20.59 | 20.30 | 20.57 | 197,079 | +0.33(+1.63%) |
May 09, 2024 | 20.25 | 20.39 | 20.11 | 20.24 | 177,816 | +0.06(+0.30%) |
May 08, 2024 | 20.14 | 20.23 | 19.99 | 20.18 | 99,151 | +0.16(+0.79%) |
May 07, 2024 | 20.02 | 20.17 | 19.95 | 20.02 | 173,563 | +0.13(+0.65%) |
May 06, 2024 | 19.84 | 20.02 | 19.82 | 19.89 | 98,309 | +0.24(+1.21%) |
May 03, 2024 | 19.72 | 19.78 | 19.46 | 19.65 | 164,476 | +0.09(+0.46%) |
May 02, 2024 | 19.88 | 19.88 | 19.44 | 19.56 | 189,455 | -0.33(-1.65%) |
May 01, 2024 | 19.48 | 20.04 | 19.48 | 19.89 | 183,353 | +0.53(+2.71%) |
Apr 30, 2024 | 19.37 | 19.68 | 19.35 | 19.37 | 189,628 | -0.10(-0.51%) |
Apr 29, 2024 | 19.44 | 19.50 | 19.01 | 19.47 | 270,748 | +0.08(+0.41%) |
Apr 26, 2024 | 21.33 | 22.20 | 18.64 | 19.39 | 446,276 | -0.75(-3.74%) |
Apr 25, 2024 | 20.00 | 20.22 | 19.85 | 20.14 | 185,227 | +0.04(+0.20%) |
Apr 24, 2024 | 19.89 | 20.32 | 19.89 | 20.10 | 222,220 | +0.15(+0.75%) |
Apr 23, 2024 | 19.71 | 20.09 | 19.71 | 19.95 | 118,940 | +0.28(+1.41%) |
Apr 22, 2024 | 19.52 | 19.94 | 19.48 | 19.67 | 131,397 | +0.21(+1.07%) |
Apr 19, 2024 | 18.85 | 19.55 | 18.85 | 19.47 | 163,523 | +0.63(+3.32%) |
Apr 18, 2024 | 18.68 | 18.97 | 18.68 | 18.84 | 137,374 | +0.21(+1.12%) |
Apr 17, 2024 | 19.07 | 19.19 | 18.59 | 18.63 | 125,631 | -0.40(-2.09%) |
Apr 16, 2024 | 18.68 | 19.12 | 18.53 | 19.03 | 169,669 | +0.07(+0.37%) |
Apr 15, 2024 | 18.79 | 19.14 | 18.72 | 18.96 | 223,882 | +0.26(+1.38%) |
Apr 12, 2024 | 18.98 | 19.08 | 18.63 | 18.70 | 223,355 | -0.34(-1.77%) |
Apr 11, 2024 | 18.85 | 19.19 | 18.65 | 19.04 | 104,257 | +0.21(+1.11%) |
Apr 10, 2024 | 18.78 | 19.00 | 18.50 | 18.83 | 138,150 | -0.15(-0.78%) |
Apr 09, 2024 | 19.11 | 19.11 | 18.70 | 18.98 | 122,202 | -0.11(-0.57%) |
Apr 08, 2024 | 19.23 | 19.37 | 19.06 | 19.09 | 93,113 | -0.09(-0.47%) |
Apr 05, 2024 | 19.29 | 19.34 | 19.01 | 19.18 | 132,141 | +0.05(+0.26%) |
Apr 04, 2024 | 19.67 | 19.74 | 19.11 | 19.13 | 148,558 | -0.38(-1.93%) |
Apr 03, 2024 | 19.53 | 19.58 | 19.33 | 19.51 | 121,915 | -0.10(-0.51%) |
Apr 02, 2024 | 19.63 | 19.91 | 19.49 | 19.60 | 128,246 | -0.13(-0.65%) |