Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.81 | 18.82 | 18.49 | 18.61 | 149,791 | -0.18(-0.96%) |
May 17, 2024 | 18.80 | 18.95 | 18.40 | 18.79 | 219,724 | +0.03(+0.16%) |
May 16, 2024 | 19.06 | 19.06 | 18.73 | 18.76 | 177,427 | -0.34(-1.78%) |
May 15, 2024 | 18.74 | 19.38 | 18.56 | 19.10 | 219,216 | +0.58(+3.13%) |
May 14, 2024 | 18.79 | 19.00 | 18.52 | 18.52 | 188,903 | -0.02(-0.11%) |
May 13, 2024 | 18.89 | 19.09 | 18.36 | 18.54 | 336,489 | -0.21(-1.12%) |
May 10, 2024 | 19.48 | 19.50 | 18.75 | 18.75 | 252,151 | -0.57(-2.95%) |
May 09, 2024 | 19.27 | 19.48 | 18.76 | 19.32 | 285,869 | -0.04(-0.21%) |
May 08, 2024 | 19.11 | 19.47 | 18.73 | 19.36 | 425,710 | +0.15(+0.78%) |
May 07, 2024 | 20.90 | 21.22 | 17.93 | 19.21 | 1,485,534 | -2.99(-13.47%) |
May 06, 2024 | 21.20 | 22.22 | 21.20 | 22.20 | 546,329 | +1.18(+5.61%) |
May 03, 2024 | 21.42 | 21.68 | 20.75 | 21.02 | 311,174 | +0.00(+0.00%) |
May 02, 2024 | 20.78 | 21.23 | 20.27 | 21.02 | 319,765 | +0.55(+2.69%) |
May 01, 2024 | 20.45 | 20.91 | 20.05 | 20.47 | 287,774 | +0.06(+0.29%) |
Apr 30, 2024 | 20.47 | 20.58 | 20.16 | 20.41 | 149,770 | -0.17(-0.83%) |
Apr 29, 2024 | 20.72 | 20.97 | 20.48 | 20.58 | 234,993 | -0.20(-0.96%) |
Apr 26, 2024 | 20.32 | 21.00 | 20.21 | 20.78 | 218,411 | +0.68(+3.38%) |
Apr 25, 2024 | 20.24 | 20.30 | 19.61 | 20.10 | 148,304 | -0.52(-2.52%) |
Apr 24, 2024 | 20.23 | 20.66 | 20.11 | 20.62 | 332,803 | +0.44(+2.18%) |
Apr 23, 2024 | 19.42 | 20.18 | 19.30 | 20.18 | 220,664 | +0.82(+4.24%) |
Apr 22, 2024 | 19.48 | 19.64 | 19.07 | 19.36 | 166,694 | +0.05(+0.26%) |
Apr 19, 2024 | 19.49 | 19.68 | 19.25 | 19.31 | 169,893 | -0.27(-1.38%) |
Apr 18, 2024 | 19.16 | 19.89 | 19.03 | 19.58 | 235,278 | +0.50(+2.62%) |
Apr 17, 2024 | 19.56 | 19.56 | 19.05 | 19.08 | 162,846 | -0.33(-1.70%) |
Apr 16, 2024 | 19.24 | 19.62 | 18.93 | 19.41 | 169,618 | +0.17(+0.88%) |
Apr 15, 2024 | 20.27 | 20.46 | 19.18 | 19.24 | 168,802 | -0.88(-4.37%) |
Apr 12, 2024 | 20.68 | 20.68 | 19.84 | 20.12 | 245,134 | -0.62(-2.99%) |
Apr 11, 2024 | 20.95 | 20.99 | 20.35 | 20.74 | 216,357 | -0.14(-0.67%) |
Apr 10, 2024 | 21.00 | 21.18 | 20.50 | 20.88 | 322,100 | -0.53(-2.48%) |
Apr 09, 2024 | 21.29 | 21.71 | 21.23 | 21.41 | 258,770 | +0.14(+0.66%) |
Apr 08, 2024 | 21.21 | 21.64 | 20.95 | 21.27 | 469,897 | +0.59(+2.85%) |
Apr 05, 2024 | 20.58 | 20.74 | 20.07 | 20.68 | 351,135 | +0.13(+0.63%) |
Apr 04, 2024 | 21.52 | 21.63 | 20.50 | 20.55 | 538,474 | -0.73(-3.43%) |
Apr 03, 2024 | 21.74 | 21.81 | 21.18 | 21.28 | 458,018 | -0.59(-2.70%) |
Apr 02, 2024 | 22.00 | 22.00 | 21.44 | 21.87 | 396,542 | -0.22(-1.00%) |