Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.64 | 21.64 | 21.26 | 21.43 | 1,439 | -0.51(-2.34%) |
May 17, 2024 | 21.29 | 22.00 | 21.29 | 21.94 | 2,871 | +0.90(+4.29%) |
May 16, 2024 | 21.02 | 21.14 | 21.02 | 21.04 | 5,512 | -0.24(-1.11%) |
May 15, 2024 | 20.62 | 21.36 | 20.62 | 21.27 | 2,307 | +0.06(+0.27%) |
May 14, 2024 | 21.26 | 21.26 | 20.75 | 21.22 | 1,260 | -0.13(-0.60%) |
May 13, 2024 | 21.82 | 21.82 | 21.21 | 21.35 | 1,063 | -0.42(-1.93%) |
May 10, 2024 | 22.32 | 22.32 | 21.57 | 21.77 | 1,543 | -0.48(-2.18%) |
May 09, 2024 | 22.15 | 22.27 | 22.15 | 22.25 | 459 | +0.60(+2.75%) |
May 08, 2024 | 21.29 | 21.72 | 21.29 | 21.66 | 1,544 | -0.14(-0.62%) |
May 07, 2024 | 21.88 | 22.10 | 21.79 | 21.79 | 1,822 | -0.13(-0.59%) |
May 06, 2024 | 21.77 | 22.34 | 21.76 | 21.92 | 2,846 | +0.55(+2.57%) |
May 03, 2024 | 21.11 | 21.47 | 20.73 | 21.37 | 7,141 | -0.12(-0.57%) |
May 02, 2024 | 21.51 | 21.55 | 21.49 | 21.49 | 1,055 | +0.36(+1.73%) |
May 01, 2024 | 21.31 | 21.31 | 20.84 | 21.13 | 3,806 | -1.07(-4.82%) |
Apr 30, 2024 | 24.05 | 24.34 | 22.20 | 22.20 | 5,841 | -2.54(-10.26%) |
Apr 29, 2024 | 24.37 | 24.78 | 24.37 | 24.74 | 7,173 | +0.36(+1.49%) |
Apr 26, 2024 | 24.12 | 24.45 | 23.65 | 24.38 | 3,870 | -0.53(-2.13%) |
Apr 25, 2024 | 24.61 | 25.11 | 24.10 | 24.91 | 5,901 | +0.22(+0.91%) |
Apr 24, 2024 | 24.10 | 24.68 | 24.10 | 24.68 | 7,117 | +0.10(+0.42%) |
Apr 23, 2024 | 23.93 | 24.67 | 23.49 | 24.58 | 7,651 | +0.45(+1.85%) |
Apr 22, 2024 | 22.98 | 24.55 | 22.97 | 24.13 | 11,097 | +0.53(+2.25%) |
Apr 19, 2024 | 23.13 | 24.14 | 23.09 | 23.60 | 13,400 | +0.71(+3.11%) |
Apr 18, 2024 | 23.60 | 23.60 | 22.58 | 22.89 | 5,454 | -0.46(-1.96%) |
Apr 17, 2024 | 23.50 | 23.87 | 23.23 | 23.35 | 9,594 | -0.35(-1.46%) |
Apr 16, 2024 | 24.14 | 24.19 | 23.11 | 23.70 | 10,818 | -0.76(-3.11%) |
Apr 15, 2024 | 25.50 | 25.72 | 24.29 | 24.46 | 49,653 | -0.67(-2.67%) |
Apr 12, 2024 | 26.87 | 27.27 | 24.86 | 25.13 | 18,961 | -1.07(-4.10%) |
Apr 11, 2024 | 26.00 | 26.29 | 25.27 | 26.20 | 8,635 | -0.16(-0.61%) |
Apr 10, 2024 | 26.11 | 26.50 | 25.70 | 26.36 | 95,813 | +0.43(+1.67%) |
Apr 09, 2024 | 26.08 | 26.08 | 25.47 | 25.93 | 68,944 | -0.20(-0.77%) |
Apr 08, 2024 | 26.66 | 26.66 | 25.81 | 26.13 | 21,962 | -0.57(-2.14%) |
Apr 05, 2024 | 26.15 | 26.89 | 25.75 | 26.70 | 12,391 | +0.93(+3.61%) |
Apr 04, 2024 | 25.85 | 26.07 | 25.60 | 25.77 | 13,765 | +0.01(+0.03%) |
Apr 03, 2024 | 25.43 | 25.89 | 25.34 | 25.76 | 5,096 | +0.70(+2.78%) |
Apr 02, 2024 | 24.50 | 25.06 | 24.32 | 25.06 | 5,732 | +1.12(+4.66%) |
Apr 01, 2024 | 23.40 | 24.10 | 22.98 | 23.95 | 6,873 | +0.64(+2.76%) |
Mar 28, 2024 | 22.73 | 23.33 | 22.73 | 23.30 | 9,999 | +0.94(+4.20%) |
Mar 27, 2024 | 21.91 | 22.37 | 21.91 | 22.37 | 741 | +0.45(+2.06%) |
Mar 26, 2024 | 22.41 | 22.41 | 21.91 | 21.91 | 3,152 | -0.47(-2.09%) |
Mar 25, 2024 | 22.48 | 22.82 | 22.38 | 22.38 | 6,541 | +0.46(+2.12%) |
Mar 22, 2024 | 21.79 | 21.92 | 21.79 | 21.92 | 1,089 | -0.09(-0.42%) |
Mar 21, 2024 | 21.70 | 22.01 | 21.70 | 22.01 | 5,376 | +0.34(+1.55%) |
Mar 20, 2024 | 21.39 | 21.80 | 21.39 | 21.67 | 2,128 | -0.11(-0.50%) |
Mar 19, 2024 | 21.55 | 21.78 | 21.55 | 21.78 | 3,643 | +0.70(+3.31%) |
Mar 18, 2024 | 21.15 | 21.15 | 21.08 | 21.08 | 914 | +0.08(+0.38%) |
Mar 15, 2024 | 21.09 | 21.18 | 20.83 | 21.00 | 838 | +0.39(+1.89%) |
Mar 14, 2024 | 20.14 | 20.63 | 20.14 | 20.61 | 16,386 | +0.59(+2.95%) |
Mar 13, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 3,501 | +1.05(+5.51%) |
Mar 12, 2024 | 18.81 | 18.98 | 18.81 | 18.98 | 149 | -0.01(-0.03%) |
Mar 11, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 309 | +0.55(+2.98%) |
Mar 08, 2024 | 18.20 | 18.43 | 18.20 | 18.43 | 1,568 | +0.18(+1.00%) |
Mar 07, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 69 | +0.54(+3.07%) |
Mar 06, 2024 | 18.21 | 18.21 | 17.71 | 17.71 | 1,641 | +0.12(+0.66%) |
Mar 05, 2024 | 17.35 | 17.59 | 17.35 | 17.59 | 891 | +0.29(+1.68%) |
Mar 04, 2024 | 17.61 | 17.61 | 17.30 | 17.30 | 339 | -0.63(-3.52%) |