Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.47 | 19.57 | 19.18 | 19.33 | 182,397 | +0.03(+0.16%) |
May 23, 2024 | 20.04 | 20.18 | 19.16 | 19.30 | 230,446 | -0.83(-4.12%) |
May 22, 2024 | 20.03 | 20.30 | 20.02 | 20.13 | 184,531 | -0.04(-0.20%) |
May 21, 2024 | 20.33 | 20.39 | 20.12 | 20.17 | 133,921 | -0.26(-1.27%) |
May 20, 2024 | 20.65 | 21.01 | 20.42 | 20.43 | 338,650 | -0.26(-1.26%) |
May 17, 2024 | 20.42 | 20.69 | 20.18 | 20.69 | 482,777 | +0.30(+1.47%) |
May 16, 2024 | 20.80 | 20.99 | 20.35 | 20.39 | 182,541 | -0.39(-1.88%) |
May 15, 2024 | 20.81 | 21.03 | 20.67 | 20.78 | 325,976 | +0.42(+2.06%) |
May 14, 2024 | 20.22 | 20.57 | 19.88 | 20.36 | 326,707 | +0.47(+2.36%) |
May 13, 2024 | 19.73 | 19.94 | 19.59 | 19.89 | 396,919 | +0.40(+2.05%) |
May 10, 2024 | 19.59 | 19.66 | 19.09 | 19.49 | 360,779 | -0.44(-2.21%) |
May 09, 2024 | 19.50 | 20.05 | 19.29 | 19.93 | 510,683 | +0.65(+3.37%) |
May 08, 2024 | 19.61 | 19.90 | 19.25 | 19.28 | 258,887 | -0.52(-2.63%) |
May 07, 2024 | 20.03 | 20.46 | 19.36 | 19.80 | 298,599 | +0.71(+3.72%) |
May 06, 2024 | 19.30 | 19.30 | 18.94 | 19.09 | 144,677 | +0.00(+0.00%) |
May 03, 2024 | 19.26 | 19.57 | 18.87 | 19.09 | 347,138 | +0.43(+2.30%) |
May 02, 2024 | 18.79 | 18.89 | 18.51 | 18.66 | 281,909 | +0.23(+1.25%) |
May 01, 2024 | 18.24 | 19.03 | 18.22 | 18.43 | 175,338 | +0.19(+1.04%) |
Apr 30, 2024 | 18.50 | 18.64 | 18.22 | 18.24 | 199,138 | -0.50(-2.67%) |
Apr 29, 2024 | 18.34 | 18.75 | 18.27 | 18.74 | 244,432 | +0.53(+2.91%) |
Apr 26, 2024 | 18.42 | 18.68 | 18.18 | 18.21 | 232,557 | -0.18(-0.98%) |
Apr 25, 2024 | 18.74 | 18.74 | 18.33 | 18.39 | 235,234 | -0.63(-3.31%) |
Apr 24, 2024 | 18.92 | 19.03 | 18.77 | 19.02 | 208,270 | -0.11(-0.58%) |
Apr 23, 2024 | 19.14 | 19.47 | 19.09 | 19.13 | 159,786 | -0.01(-0.05%) |
Apr 22, 2024 | 19.16 | 19.24 | 18.82 | 19.14 | 379,739 | +0.18(+0.95%) |
Apr 19, 2024 | 18.47 | 19.09 | 18.47 | 18.96 | 467,442 | +0.42(+2.27%) |
Apr 18, 2024 | 18.33 | 18.70 | 18.17 | 18.54 | 437,798 | +0.28(+1.53%) |
Apr 17, 2024 | 18.21 | 18.57 | 18.12 | 18.26 | 469,726 | +0.17(+0.94%) |
Apr 16, 2024 | 18.35 | 18.35 | 17.91 | 18.09 | 417,475 | -0.41(-2.22%) |
Apr 15, 2024 | 19.16 | 19.27 | 18.29 | 18.50 | 415,870 | -0.58(-3.04%) |
Apr 12, 2024 | 19.20 | 19.30 | 18.88 | 19.08 | 456,302 | -0.23(-1.19%) |
Apr 11, 2024 | 19.55 | 19.59 | 19.07 | 19.31 | 621,935 | -0.21(-1.08%) |
Apr 10, 2024 | 20.00 | 20.18 | 19.37 | 19.52 | 511,677 | -1.53(-7.27%) |
Apr 09, 2024 | 20.02 | 21.05 | 20.02 | 21.05 | 295,755 | +1.06(+5.30%) |
Apr 08, 2024 | 20.15 | 20.26 | 19.86 | 19.99 | 162,888 | +0.06(+0.30%) |
Apr 05, 2024 | 19.66 | 19.97 | 19.41 | 19.93 | 457,807 | +0.29(+1.48%) |
Apr 04, 2024 | 20.27 | 20.50 | 19.54 | 19.64 | 184,980 | -0.28(-1.41%) |
Apr 03, 2024 | 19.36 | 19.97 | 19.26 | 19.92 | 374,123 | +0.45(+2.31%) |
Apr 02, 2024 | 19.79 | 19.79 | 19.14 | 19.47 | 538,662 | -0.63(-3.13%) |
Apr 01, 2024 | 20.62 | 20.62 | 19.94 | 20.10 | 271,317 | -0.50(-2.43%) |
Mar 28, 2024 | 20.35 | 20.78 | 20.33 | 20.60 | 372,401 | +0.42(+2.08%) |
Mar 27, 2024 | 19.99 | 20.13 | 19.93 | 20.18 | 326,109 | +0.51(+2.58%) |
Mar 26, 2024 | 20.43 | 20.43 | 19.64 | 19.67 | 283,540 | -0.47(-2.31%) |
Mar 25, 2024 | 20.43 | 20.71 | 20.13 | 20.14 | 246,549 | -0.31(-1.50%) |
Mar 22, 2024 | 20.97 | 20.97 | 20.29 | 20.45 | 269,656 | -0.46(-2.18%) |
Mar 21, 2024 | 20.74 | 21.64 | 20.73 | 20.90 | 501,739 | +0.29(+1.39%) |
Mar 20, 2024 | 19.60 | 20.76 | 19.60 | 20.61 | 549,807 | +0.83(+4.21%) |
Mar 19, 2024 | 19.59 | 19.99 | 19.37 | 19.78 | 645,310 | +0.20(+1.01%) |
Mar 18, 2024 | 19.46 | 19.85 | 19.33 | 19.58 | 423,964 | +0.08(+0.41%) |
Mar 15, 2024 | 19.42 | 19.88 | 19.32 | 19.50 | 792,860 | -0.18(-0.91%) |
Mar 14, 2024 | 20.00 | 20.01 | 19.45 | 19.68 | 264,316 | -0.40(-1.97%) |
Mar 13, 2024 | 20.21 | 20.34 | 20.01 | 20.08 | 176,681 | -0.17(-0.83%) |
Mar 12, 2024 | 20.50 | 20.50 | 20.01 | 20.25 | 180,690 | -0.40(-1.92%) |
Mar 11, 2024 | 20.94 | 21.08 | 20.58 | 20.64 | 143,060 | -0.35(-1.65%) |
Mar 08, 2024 | 20.57 | 21.22 | 20.32 | 20.99 | 473,060 | +0.82(+4.08%) |
Mar 07, 2024 | 20.19 | 20.37 | 19.86 | 20.17 | 293,886 | -0.12(-0.59%) |
Mar 06, 2024 | 20.31 | 20.49 | 20.09 | 20.29 | 154,148 | +0.17(+0.84%) |
Mar 05, 2024 | 20.22 | 20.86 | 20.07 | 20.12 | 412,119 | -0.30(-1.46%) |
Mar 04, 2024 | 20.61 | 20.71 | 20.00 | 20.42 | 268,789 | -0.24(-1.15%) |