Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 19.31 | 19.31 | 18.83 | 19.20 | 243,435 | -0.03(-0.16%) |
May 14, 2024 | 19.13 | 19.43 | 18.91 | 19.23 | 332,364 | -0.01(-0.05%) |
May 13, 2024 | 19.13 | 19.36 | 18.95 | 19.24 | 272,598 | +0.37(+1.96%) |
May 10, 2024 | 19.71 | 19.80 | 18.79 | 18.87 | 221,609 | -0.84(-4.26%) |
May 09, 2024 | 19.27 | 19.73 | 19.10 | 19.71 | 322,866 | +0.49(+2.55%) |
May 08, 2024 | 18.64 | 19.26 | 18.59 | 19.22 | 254,236 | +0.30(+1.59%) |
May 07, 2024 | 18.76 | 19.21 | 18.63 | 18.92 | 247,168 | +0.12(+0.64%) |
May 06, 2024 | 18.73 | 19.33 | 18.68 | 18.80 | 367,408 | +0.20(+1.08%) |
May 03, 2024 | 18.87 | 19.11 | 18.39 | 18.60 | 322,105 | +0.06(+0.32%) |
May 02, 2024 | 18.36 | 18.69 | 18.27 | 18.54 | 286,615 | +0.45(+2.49%) |
May 01, 2024 | 18.15 | 18.49 | 17.80 | 18.09 | 366,043 | -0.09(-0.50%) |
Apr 30, 2024 | 19.31 | 19.37 | 18.18 | 18.18 | 338,915 | -1.34(-6.86%) |
Apr 29, 2024 | 20.00 | 20.14 | 19.38 | 19.52 | 170,005 | -0.39(-1.96%) |
Apr 26, 2024 | 19.21 | 20.02 | 19.21 | 19.91 | 296,292 | +0.60(+3.11%) |
Apr 25, 2024 | 19.05 | 19.50 | 18.80 | 19.31 | 320,356 | +0.21(+1.10%) |
Apr 24, 2024 | 19.39 | 19.48 | 18.84 | 19.10 | 329,911 | -0.36(-1.85%) |
Apr 23, 2024 | 19.29 | 19.57 | 19.17 | 19.46 | 305,447 | +0.08(+0.41%) |
Apr 22, 2024 | 19.58 | 19.77 | 19.30 | 19.38 | 336,324 | -0.28(-1.42%) |
Apr 19, 2024 | 19.27 | 19.81 | 19.21 | 19.66 | 382,419 | +0.21(+1.08%) |
Apr 18, 2024 | 19.93 | 20.07 | 19.45 | 19.45 | 268,157 | -0.41(-2.06%) |
Apr 17, 2024 | 20.67 | 20.94 | 19.84 | 19.86 | 263,629 | -0.75(-3.64%) |
Apr 16, 2024 | 21.19 | 21.19 | 20.45 | 20.61 | 340,213 | -0.66(-3.10%) |
Apr 15, 2024 | 21.68 | 22.10 | 21.07 | 21.27 | 195,551 | -0.42(-1.94%) |
Apr 12, 2024 | 23.03 | 23.30 | 21.45 | 21.69 | 192,649 | -1.22(-5.33%) |
Apr 11, 2024 | 22.81 | 23.08 | 22.49 | 22.91 | 150,139 | +0.15(+0.66%) |
Apr 10, 2024 | 22.64 | 23.10 | 22.40 | 22.76 | 182,165 | -0.13(-0.57%) |
Apr 09, 2024 | 23.26 | 23.41 | 22.77 | 22.89 | 139,300 | -0.29(-1.25%) |
Apr 08, 2024 | 23.32 | 23.39 | 23.00 | 23.18 | 158,491 | -0.02(-0.09%) |
Apr 05, 2024 | 23.44 | 23.75 | 23.14 | 23.20 | 181,498 | -0.22(-0.94%) |
Apr 04, 2024 | 23.77 | 23.86 | 23.35 | 23.42 | 204,936 | -0.13(-0.55%) |
Apr 03, 2024 | 23.33 | 24.09 | 23.33 | 23.55 | 346,790 | +0.17(+0.73%) |
Apr 02, 2024 | 23.41 | 23.62 | 22.66 | 23.38 | 320,049 | +0.22(+0.95%) |