Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 20.35 | 20.92 | 20.13 | 20.81 | 329,766 | +0.40(+1.96%) |
May 15, 2024 | 20.43 | 20.55 | 20.09 | 20.41 | 409,496 | +0.16(+0.79%) |
May 14, 2024 | 20.71 | 20.80 | 20.00 | 20.25 | 236,105 | -0.36(-1.75%) |
May 13, 2024 | 20.83 | 21.04 | 20.53 | 20.61 | 188,768 | -0.32(-1.53%) |
May 10, 2024 | 20.94 | 21.23 | 20.83 | 20.93 | 259,868 | +0.29(+1.41%) |
May 09, 2024 | 20.77 | 20.99 | 20.42 | 20.64 | 292,457 | -0.10(-0.48%) |
May 08, 2024 | 20.32 | 20.85 | 20.25 | 20.74 | 255,931 | +0.22(+1.07%) |
May 07, 2024 | 20.19 | 20.56 | 20.18 | 20.52 | 225,952 | +0.36(+1.79%) |
May 06, 2024 | 20.00 | 20.24 | 19.97 | 20.16 | 266,638 | +0.57(+2.91%) |
May 03, 2024 | 20.02 | 20.11 | 19.42 | 19.59 | 247,426 | -0.44(-2.20%) |
May 02, 2024 | 19.61 | 20.26 | 19.39 | 20.03 | 322,052 | +0.19(+0.96%) |
May 01, 2024 | 19.74 | 20.28 | 19.66 | 19.84 | 355,363 | +0.22(+1.12%) |
Apr 30, 2024 | 20.16 | 20.42 | 19.62 | 19.62 | 464,227 | -1.19(-5.72%) |
Apr 29, 2024 | 20.72 | 21.35 | 20.51 | 20.81 | 333,469 | +0.04(+0.19%) |
Apr 26, 2024 | 20.94 | 21.97 | 20.49 | 20.77 | 594,947 | +0.57(+2.82%) |
Apr 25, 2024 | 19.68 | 20.29 | 19.54 | 20.20 | 232,782 | +0.55(+2.80%) |
Apr 24, 2024 | 19.56 | 19.81 | 19.56 | 19.65 | 178,275 | -0.07(-0.35%) |
Apr 23, 2024 | 19.38 | 19.78 | 19.30 | 19.72 | 268,033 | +0.13(+0.66%) |
Apr 22, 2024 | 19.84 | 20.18 | 19.50 | 19.59 | 375,071 | -1.09(-5.27%) |
Apr 19, 2024 | 20.42 | 20.79 | 20.41 | 20.68 | 328,916 | +0.16(+0.78%) |
Apr 18, 2024 | 20.75 | 20.97 | 20.39 | 20.52 | 248,657 | -0.08(-0.39%) |
Apr 17, 2024 | 20.88 | 21.27 | 20.49 | 20.60 | 377,508 | -0.22(-1.06%) |
Apr 16, 2024 | 20.55 | 21.01 | 20.32 | 20.82 | 410,550 | +0.00(+0.00%) |
Apr 15, 2024 | 21.06 | 21.06 | 20.39 | 20.82 | 457,127 | -0.03(-0.14%) |
Apr 12, 2024 | 21.76 | 22.01 | 20.55 | 20.85 | 547,224 | -0.48(-2.25%) |
Apr 11, 2024 | 21.04 | 21.39 | 20.71 | 21.33 | 352,081 | +0.41(+1.96%) |
Apr 10, 2024 | 20.70 | 21.22 | 20.35 | 20.92 | 344,031 | -0.33(-1.55%) |
Apr 09, 2024 | 20.85 | 21.34 | 20.79 | 21.25 | 477,570 | +0.75(+3.66%) |
Apr 08, 2024 | 20.71 | 20.86 | 20.35 | 20.50 | 438,384 | -0.03(-0.15%) |
Apr 05, 2024 | 20.01 | 20.60 | 19.89 | 20.53 | 458,658 | +0.55(+2.75%) |
Apr 04, 2024 | 20.06 | 20.28 | 19.92 | 19.98 | 356,771 | -0.34(-1.67%) |
Apr 03, 2024 | 20.03 | 20.50 | 20.03 | 20.32 | 323,104 | +0.26(+1.30%) |
Apr 02, 2024 | 19.70 | 20.22 | 19.70 | 20.06 | 767,761 | +0.54(+2.77%) |