Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.65 | 20.65 | 20.11 | 20.30 | 9,651 | -0.28(-1.36%) |
May 21, 2024 | 20.48 | 20.61 | 20.48 | 20.58 | 9,671 | -0.02(-0.10%) |
May 20, 2024 | 20.50 | 20.67 | 20.49 | 20.60 | 4,627 | -0.04(-0.19%) |
May 17, 2024 | 20.85 | 20.89 | 19.88 | 20.64 | 15,411 | -0.11(-0.53%) |
May 16, 2024 | 20.85 | 21.10 | 20.52 | 20.75 | 9,290 | +0.00(+0.00%) |
May 15, 2024 | 20.91 | 21.16 | 20.62 | 20.75 | 21,582 | +0.00(+0.00%) |
May 14, 2024 | 20.72 | 20.79 | 20.20 | 20.75 | 8,751 | +0.30(+1.47%) |
May 13, 2024 | 20.72 | 20.82 | 20.40 | 20.45 | 6,525 | -0.32(-1.54%) |
May 10, 2024 | 20.88 | 20.88 | 20.48 | 20.77 | 5,322 | -0.23(-1.10%) |
May 09, 2024 | 20.60 | 21.00 | 20.42 | 21.00 | 6,205 | +0.35(+1.69%) |
May 08, 2024 | 21.17 | 21.17 | 20.57 | 20.65 | 4,584 | -0.58(-2.73%) |
May 07, 2024 | 21.48 | 21.57 | 21.17 | 21.23 | 7,188 | -0.17(-0.79%) |
May 06, 2024 | 21.38 | 21.59 | 21.07 | 21.40 | 8,624 | +0.02(+0.09%) |
May 03, 2024 | 20.63 | 21.38 | 20.63 | 21.38 | 8,015 | +0.17(+0.80%) |
May 02, 2024 | 20.72 | 21.35 | 20.72 | 21.21 | 10,015 | +0.27(+1.29%) |
May 01, 2024 | 20.85 | 21.40 | 20.57 | 20.94 | 15,871 | +0.32(+1.55%) |
Apr 30, 2024 | 20.98 | 20.98 | 20.62 | 20.62 | 7,093 | -0.36(-1.72%) |
Apr 29, 2024 | 20.52 | 20.98 | 20.52 | 20.98 | 7,983 | +0.47(+2.29%) |
Apr 26, 2024 | 20.20 | 20.52 | 20.20 | 20.51 | 5,788 | +0.29(+1.43%) |
Apr 25, 2024 | 20.28 | 20.46 | 20.21 | 20.22 | 12,095 | -0.04(-0.20%) |
Apr 24, 2024 | 19.90 | 20.29 | 19.84 | 20.26 | 11,007 | +0.28(+1.40%) |
Apr 23, 2024 | 19.40 | 19.98 | 19.40 | 19.98 | 14,966 | +0.58(+2.99%) |
Apr 22, 2024 | 19.15 | 19.58 | 19.15 | 19.40 | 9,925 | +0.17(+0.88%) |
Apr 19, 2024 | 18.83 | 19.55 | 18.83 | 19.23 | 12,069 | +0.33(+1.75%) |
Apr 18, 2024 | 19.15 | 19.33 | 18.62 | 18.90 | 17,707 | -0.37(-1.92%) |
Apr 17, 2024 | 19.17 | 19.37 | 19.00 | 19.27 | 4,929 | +0.10(+0.52%) |
Apr 16, 2024 | 19.24 | 19.63 | 19.00 | 19.17 | 5,336 | -0.58(-2.94%) |
Apr 15, 2024 | 19.75 | 20.18 | 19.20 | 19.75 | 22,559 | +0.01(+0.05%) |
Apr 12, 2024 | 19.58 | 20.24 | 19.41 | 19.74 | 10,486 | -0.21(-1.04%) |
Apr 11, 2024 | 19.47 | 20.14 | 19.02 | 19.95 | 8,788 | +0.35(+1.77%) |
Apr 10, 2024 | 19.68 | 19.80 | 19.14 | 19.60 | 18,560 | -0.33(-1.64%) |
Apr 09, 2024 | 20.43 | 20.43 | 19.85 | 19.93 | 13,556 | -0.24(-1.18%) |
Apr 08, 2024 | 21.27 | 21.27 | 19.97 | 20.17 | 23,004 | -0.91(-4.32%) |
Apr 05, 2024 | 21.32 | 21.32 | 21.08 | 21.08 | 13,929 | -0.22(-1.02%) |
Apr 04, 2024 | 21.09 | 21.40 | 20.97 | 21.29 | 19,797 | +0.60(+2.92%) |
Apr 03, 2024 | 20.00 | 20.88 | 20.00 | 20.69 | 15,436 | +0.57(+2.85%) |
Apr 02, 2024 | 20.14 | 20.22 | 19.95 | 20.12 | 10,620 | +0.00(+0.00%) |
Apr 01, 2024 | 19.86 | 20.23 | 19.53 | 20.12 | 32,657 | +0.08(+0.40%) |
Mar 28, 2024 | 19.26 | 20.04 | 19.26 | 20.04 | 10,946 | +0.83(+4.33%) |
Mar 27, 2024 | 18.23 | 19.34 | 18.22 | 19.21 | 12,687 | +0.99(+5.43%) |
Mar 26, 2024 | 19.71 | 19.71 | 18.20 | 18.22 | 22,115 | -1.20(-6.17%) |
Mar 25, 2024 | 19.90 | 20.06 | 19.35 | 19.41 | 4,845 | -0.14(-0.71%) |
Mar 22, 2024 | 19.41 | 19.55 | 19.07 | 19.55 | 6,438 | -0.05(-0.25%) |
Mar 21, 2024 | 19.68 | 19.69 | 19.39 | 19.60 | 13,924 | -0.31(-1.54%) |
Mar 20, 2024 | 20.90 | 20.90 | 19.43 | 19.91 | 17,389 | -0.99(-4.74%) |
Mar 19, 2024 | 20.78 | 21.16 | 20.50 | 20.90 | 15,723 | +0.25(+1.20%) |
Mar 18, 2024 | 21.20 | 21.26 | 18.82 | 20.65 | 21,490 | -0.48(-2.25%) |
Mar 15, 2024 | 19.61 | 21.17 | 19.61 | 21.13 | 75,379 | +0.99(+4.92%) |
Mar 14, 2024 | 19.81 | 20.19 | 19.60 | 20.14 | 24,258 | +0.00(+0.00%) |
Mar 13, 2024 | 20.79 | 20.79 | 20.05 | 20.14 | 16,072 | -0.29(-1.41%) |
Mar 12, 2024 | 20.10 | 20.58 | 20.10 | 20.42 | 13,476 | +0.32(+1.58%) |
Mar 11, 2024 | 20.32 | 20.81 | 20.05 | 20.11 | 8,499 | -0.03(-0.15%) |
Mar 08, 2024 | 19.35 | 20.84 | 19.35 | 20.14 | 33,620 | +0.78(+4.04%) |
Mar 07, 2024 | 18.37 | 19.78 | 18.37 | 19.35 | 9,234 | +0.06(+0.31%) |
Mar 06, 2024 | 18.74 | 19.55 | 18.74 | 19.29 | 8,677 | +0.32(+1.67%) |
Mar 05, 2024 | 18.74 | 18.99 | 18.74 | 18.98 | 4,616 | +0.17(+0.89%) |
Mar 04, 2024 | 18.51 | 19.06 | 18.51 | 18.81 | 9,592 | +0.09(+0.48%) |