Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 20.18 | 20.37 | 20.04 | 20.32 | 1,362,669 | +0.26(+1.30%) |
May 09, 2024 | 20.31 | 20.36 | 20.04 | 20.06 | 1,357,837 | -0.17(-0.84%) |
May 08, 2024 | 19.85 | 20.24 | 19.77 | 20.23 | 1,460,510 | +0.15(+0.75%) |
May 07, 2024 | 20.50 | 20.61 | 20.06 | 20.08 | 2,197,514 | -0.29(-1.42%) |
May 06, 2024 | 20.37 | 20.54 | 20.09 | 20.37 | 2,064,694 | +0.20(+0.99%) |
May 03, 2024 | 20.15 | 20.37 | 20.00 | 20.17 | 2,983,957 | +0.42(+2.13%) |
May 02, 2024 | 19.79 | 19.91 | 19.47 | 19.75 | 1,979,857 | +0.22(+1.13%) |
May 01, 2024 | 18.97 | 19.89 | 18.91 | 19.53 | 3,109,674 | +0.72(+3.83%) |
Apr 30, 2024 | 18.79 | 19.06 | 18.65 | 18.81 | 2,592,500 | -0.16(-0.84%) |
Apr 29, 2024 | 19.28 | 19.33 | 18.88 | 18.97 | 4,151,116 | -0.15(-0.78%) |
Apr 26, 2024 | 19.79 | 20.31 | 19.08 | 19.12 | 3,715,859 | +0.11(+0.58%) |
Apr 25, 2024 | 19.15 | 19.18 | 18.77 | 19.01 | 3,474,998 | -0.20(-1.04%) |
Apr 24, 2024 | 18.97 | 19.31 | 18.87 | 19.21 | 1,906,413 | +0.13(+0.68%) |
Apr 23, 2024 | 18.71 | 19.18 | 18.63 | 19.08 | 2,086,163 | +0.32(+1.71%) |
Apr 22, 2024 | 18.31 | 18.86 | 18.22 | 18.76 | 2,549,212 | +0.45(+2.46%) |
Apr 19, 2024 | 17.61 | 18.32 | 17.61 | 18.31 | 2,115,346 | +0.57(+3.21%) |
Apr 18, 2024 | 17.49 | 17.91 | 17.46 | 17.74 | 1,577,119 | +0.25(+1.43%) |
Apr 17, 2024 | 17.58 | 17.71 | 17.43 | 17.49 | 1,406,786 | +0.14(+0.81%) |
Apr 16, 2024 | 17.43 | 17.48 | 17.07 | 17.35 | 2,632,691 | -0.23(-1.31%) |
Apr 15, 2024 | 17.71 | 18.01 | 17.37 | 17.58 | 2,361,666 | -0.07(-0.40%) |
Apr 12, 2024 | 17.72 | 17.98 | 17.61 | 17.65 | 2,794,422 | -0.27(-1.51%) |
Apr 11, 2024 | 18.17 | 18.21 | 17.77 | 17.92 | 1,747,742 | -0.13(-0.72%) |
Apr 10, 2024 | 18.55 | 18.56 | 17.91 | 18.05 | 2,565,747 | -1.05(-5.50%) |
Apr 09, 2024 | 18.83 | 19.10 | 18.75 | 19.10 | 1,450,556 | +0.25(+1.33%) |
Apr 08, 2024 | 18.55 | 19.00 | 18.40 | 18.85 | 1,347,193 | +0.49(+2.67%) |
Apr 05, 2024 | 18.21 | 18.41 | 18.15 | 18.36 | 2,048,309 | -0.03(-0.16%) |
Apr 04, 2024 | 18.75 | 19.03 | 18.29 | 18.39 | 2,016,894 | -0.15(-0.81%) |
Apr 03, 2024 | 18.48 | 18.67 | 18.40 | 18.54 | 2,663,153 | +0.02(+0.11%) |
Apr 02, 2024 | 18.73 | 18.77 | 18.51 | 18.52 | 1,789,965 | -0.35(-1.85%) |
Apr 01, 2024 | 19.35 | 19.35 | 18.76 | 18.87 | 2,359,213 | -0.48(-2.48%) |
Mar 28, 2024 | 19.06 | 19.47 | 19.31 | 19.35 | 2,832,372 | +0.25(+1.31%) |
Mar 27, 2024 | 18.42 | 19.10 | 18.42 | 19.10 | 2,850,361 | +0.73(+3.97%) |
Mar 26, 2024 | 18.69 | 18.72 | 18.31 | 18.37 | 1,723,083 | -0.18(-0.97%) |
Mar 25, 2024 | 18.33 | 18.65 | 18.33 | 18.55 | 1,490,466 | +0.27(+1.48%) |
Mar 22, 2024 | 18.65 | 18.77 | 18.16 | 18.28 | 2,214,839 | -0.40(-2.14%) |
Mar 21, 2024 | 18.86 | 19.20 | 18.64 | 18.68 | 2,522,781 | -0.12(-0.64%) |
Mar 20, 2024 | 17.84 | 18.99 | 17.75 | 18.80 | 2,780,975 | +0.87(+4.85%) |
Mar 19, 2024 | 17.89 | 18.13 | 17.85 | 17.93 | 4,625,551 | -0.08(-0.44%) |
Mar 18, 2024 | 18.32 | 18.33 | 17.95 | 18.01 | 3,707,981 | -0.21(-1.15%) |
Mar 15, 2024 | 18.39 | 18.75 | 18.21 | 18.22 | 16,509,709 | -0.24(-1.30%) |
Mar 14, 2024 | 19.15 | 19.19 | 18.35 | 18.46 | 3,644,966 | -0.80(-4.15%) |
Mar 13, 2024 | 19.07 | 19.59 | 19.07 | 19.26 | 3,191,928 | -0.01(-0.05%) |
Mar 12, 2024 | 19.52 | 19.59 | 19.18 | 19.27 | 2,665,682 | -0.26(-1.33%) |
Mar 11, 2024 | 19.48 | 19.70 | 19.37 | 19.53 | 2,064,249 | +0.02(+0.10%) |
Mar 08, 2024 | 19.83 | 19.86 | 19.41 | 19.51 | 2,385,203 | -0.05(-0.26%) |
Mar 07, 2024 | 19.80 | 19.91 | 19.44 | 19.56 | 2,542,045 | +0.07(+0.36%) |
Mar 06, 2024 | 18.78 | 19.66 | 18.63 | 19.49 | 4,739,231 | +0.61(+3.23%) |
Mar 05, 2024 | 18.35 | 18.91 | 18.11 | 18.88 | 4,714,041 | +0.80(+4.42%) |
Mar 04, 2024 | 17.90 | 18.60 | 17.90 | 18.08 | 4,498,716 | +0.21(+1.18%) |