Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.82 | 24.45 | 23.73 | 24.24 | 76,264 | +0.47(+1.98%) |
May 17, 2024 | 23.87 | 24.09 | 23.59 | 23.77 | 50,067 | -0.05(-0.21%) |
May 16, 2024 | 24.05 | 24.18 | 23.70 | 23.82 | 82,231 | -0.33(-1.37%) |
May 15, 2024 | 24.17 | 24.29 | 23.79 | 24.15 | 120,879 | +0.25(+1.05%) |
May 14, 2024 | 23.24 | 24.10 | 23.20 | 23.90 | 170,360 | +0.87(+3.78%) |
May 13, 2024 | 23.39 | 23.65 | 23.00 | 23.03 | 102,532 | -0.38(-1.62%) |
May 10, 2024 | 21.67 | 23.79 | 20.55 | 23.41 | 343,225 | +2.27(+10.74%) |
May 09, 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 43,333 | +0.12(+0.57%) |
May 08, 2024 | 21.11 | 21.11 | 20.87 | 21.02 | 46,486 | -0.17(-0.80%) |
May 07, 2024 | 21.34 | 21.47 | 21.15 | 21.19 | 68,146 | -0.15(-0.70%) |
May 06, 2024 | 21.46 | 21.56 | 21.28 | 21.34 | 78,528 | +0.07(+0.33%) |
May 03, 2024 | 21.21 | 21.53 | 21.14 | 21.27 | 60,406 | +0.29(+1.38%) |
May 02, 2024 | 20.73 | 21.17 | 20.52 | 20.98 | 68,498 | +0.39(+1.89%) |
May 01, 2024 | 20.49 | 20.87 | 20.39 | 20.59 | 54,373 | +0.22(+1.08%) |
Apr 30, 2024 | 20.50 | 20.71 | 20.36 | 20.37 | 32,513 | -0.28(-1.36%) |
Apr 29, 2024 | 20.48 | 20.82 | 20.43 | 20.65 | 44,930 | +0.35(+1.72%) |
Apr 26, 2024 | 20.26 | 20.39 | 20.06 | 20.30 | 38,292 | +0.22(+1.10%) |
Apr 25, 2024 | 19.96 | 20.20 | 19.70 | 20.08 | 59,537 | -0.13(-0.64%) |
Apr 24, 2024 | 19.84 | 20.25 | 19.70 | 20.21 | 77,961 | +0.16(+0.80%) |
Apr 23, 2024 | 19.92 | 20.34 | 19.92 | 20.05 | 54,453 | +0.30(+1.52%) |
Apr 22, 2024 | 20.00 | 20.04 | 19.71 | 19.75 | 92,340 | -0.24(-1.20%) |
Apr 19, 2024 | 19.45 | 20.04 | 19.42 | 19.99 | 107,435 | +0.40(+2.04%) |
Apr 18, 2024 | 19.83 | 20.04 | 19.50 | 19.59 | 107,700 | -0.19(-0.96%) |
Apr 17, 2024 | 20.12 | 20.66 | 19.78 | 19.78 | 111,699 | -0.14(-0.70%) |
Apr 16, 2024 | 19.87 | 20.16 | 19.72 | 19.92 | 84,671 | -0.20(-0.99%) |
Apr 15, 2024 | 20.18 | 20.50 | 19.98 | 20.12 | 83,001 | -0.21(-1.03%) |
Apr 12, 2024 | 20.31 | 20.44 | 20.02 | 20.33 | 63,284 | +0.04(+0.20%) |
Apr 11, 2024 | 20.36 | 20.49 | 20.04 | 20.29 | 83,658 | -0.12(-0.59%) |
Apr 10, 2024 | 20.90 | 20.90 | 20.31 | 20.41 | 95,842 | -0.84(-3.95%) |
Apr 09, 2024 | 21.38 | 21.39 | 21.19 | 21.25 | 57,854 | -0.01(-0.05%) |
Apr 08, 2024 | 21.13 | 21.39 | 21.11 | 21.26 | 45,540 | +0.12(+0.57%) |
Apr 05, 2024 | 21.07 | 21.29 | 21.05 | 21.14 | 65,143 | +0.28(+1.34%) |
Apr 04, 2024 | 21.21 | 21.46 | 20.77 | 20.86 | 74,414 | -0.12(-0.57%) |
Apr 03, 2024 | 21.05 | 21.29 | 20.82 | 20.98 | 98,436 | -0.01(-0.05%) |
Apr 02, 2024 | 20.95 | 21.23 | 20.85 | 20.99 | 95,663 | -0.23(-1.08%) |
Apr 01, 2024 | 21.70 | 21.70 | 21.09 | 21.22 | 64,568 | -0.30(-1.39%) |
Mar 28, 2024 | 20.90 | 21.70 | 20.90 | 21.52 | 119,719 | +0.67(+3.21%) |
Mar 27, 2024 | 19.80 | 20.90 | 19.80 | 20.85 | 118,420 | +1.05(+5.30%) |
Mar 26, 2024 | 19.73 | 20.10 | 19.55 | 19.80 | 173,585 | +0.11(+0.53%) |
Mar 25, 2024 | 19.97 | 20.52 | 19.66 | 19.70 | 196,974 | -0.09(-0.43%) |
Mar 22, 2024 | 20.57 | 21.05 | 19.78 | 19.78 | 107,006 | -1.08(-5.18%) |
Mar 21, 2024 | 21.41 | 21.43 | 20.71 | 20.86 | 185,727 | -0.21(-1.00%) |
Mar 20, 2024 | 21.20 | 21.36 | 20.66 | 21.07 | 112,362 | -0.16(-0.75%) |
Mar 19, 2024 | 22.92 | 22.92 | 20.39 | 21.23 | 205,948 | -0.03(-0.14%) |
Mar 18, 2024 | 22.10 | 23.70 | 20.01 | 21.26 | 323,833 | -3.93(-15.60%) |
Mar 15, 2024 | 24.73 | 26.50 | 24.73 | 25.19 | 153,139 | +0.18(+0.72%) |
Mar 14, 2024 | 25.06 | 25.19 | 24.42 | 25.01 | 40,105 | -0.25(-0.99%) |
Mar 13, 2024 | 25.28 | 25.67 | 25.16 | 25.26 | 31,217 | +0.23(+0.92%) |
Mar 12, 2024 | 25.25 | 25.25 | 24.80 | 25.03 | 41,264 | +0.03(+0.12%) |
Mar 11, 2024 | 25.40 | 25.58 | 24.84 | 25.00 | 32,190 | -0.38(-1.50%) |
Mar 08, 2024 | 25.54 | 25.79 | 25.21 | 25.38 | 22,388 | +0.13(+0.51%) |
Mar 07, 2024 | 25.39 | 25.71 | 25.20 | 25.25 | 17,810 | +0.10(+0.40%) |
Mar 06, 2024 | 24.89 | 25.25 | 24.89 | 25.15 | 15,058 | +0.28(+1.13%) |
Mar 05, 2024 | 25.57 | 25.60 | 24.79 | 24.87 | 28,790 | -0.67(-2.62%) |
Mar 04, 2024 | 25.30 | 25.68 | 25.25 | 25.54 | 61,773 | -0.06(-0.23%) |