Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.37 | 21.37 | 21.18 | 21.23 | 263,937 | -0.07(-0.33%) |
May 16, 2024 | 21.50 | 21.55 | 21.29 | 21.30 | 416,672 | -0.13(-0.61%) |
May 15, 2024 | 21.75 | 21.79 | 21.41 | 21.43 | 305,011 | -0.24(-1.11%) |
May 14, 2024 | 21.56 | 21.81 | 21.52 | 21.67 | 281,625 | +0.12(+0.56%) |
May 13, 2024 | 21.66 | 21.70 | 21.52 | 21.55 | 305,037 | -0.10(-0.46%) |
May 10, 2024 | 21.51 | 21.70 | 21.51 | 21.65 | 344,719 | +0.29(+1.36%) |
May 09, 2024 | 21.18 | 21.41 | 21.17 | 21.36 | 219,713 | +0.15(+0.71%) |
May 08, 2024 | 21.02 | 21.27 | 20.98 | 21.21 | 285,790 | +0.18(+0.86%) |
May 07, 2024 | 21.10 | 21.14 | 21.01 | 21.03 | 307,890 | -0.01(-0.05%) |
May 06, 2024 | 21.16 | 21.22 | 20.98 | 21.04 | 642,223 | +0.03(+0.14%) |
May 03, 2024 | 21.09 | 21.19 | 20.72 | 21.01 | 469,704 | +0.12(+0.57%) |
May 02, 2024 | 21.56 | 21.76 | 20.73 | 20.89 | 1,012,592 | -0.89(-4.09%) |
May 01, 2024 | 21.72 | 21.93 | 21.68 | 21.78 | 340,539 | +0.09(+0.41%) |
Apr 30, 2024 | 21.63 | 21.86 | 21.59 | 21.69 | 327,555 | +0.00(+0.00%) |
Apr 29, 2024 | 21.72 | 21.94 | 21.69 | 21.69 | 394,165 | +0.01(+0.05%) |
Apr 26, 2024 | 21.12 | 21.74 | 21.09 | 21.68 | 473,585 | +0.55(+2.60%) |
Apr 25, 2024 | 21.06 | 21.16 | 21.00 | 21.13 | 283,800 | -0.01(-0.05%) |
Apr 24, 2024 | 21.13 | 21.22 | 21.12 | 21.14 | 260,960 | -0.04(-0.19%) |
Apr 23, 2024 | 21.33 | 21.36 | 21.14 | 21.18 | 343,875 | -0.15(-0.70%) |
Apr 22, 2024 | 20.95 | 21.36 | 20.91 | 21.33 | 413,790 | +0.42(+2.01%) |
Apr 19, 2024 | 20.77 | 21.00 | 20.76 | 20.91 | 498,231 | +0.08(+0.38%) |
Apr 18, 2024 | 20.80 | 20.93 | 20.70 | 20.83 | 454,053 | +0.11(+0.53%) |
Apr 17, 2024 | 20.62 | 20.90 | 20.56 | 20.72 | 789,432 | +0.17(+0.83%) |
Apr 16, 2024 | 20.70 | 20.70 | 20.40 | 20.55 | 635,946 | -0.15(-0.72%) |
Apr 15, 2024 | 20.85 | 21.00 | 20.62 | 20.70 | 332,330 | -0.05(-0.24%) |
Apr 12, 2024 | 21.00 | 21.07 | 20.70 | 20.75 | 236,732 | -0.25(-1.19%) |
Apr 11, 2024 | 20.86 | 21.05 | 20.79 | 21.00 | 344,182 | +0.12(+0.57%) |
Apr 10, 2024 | 20.82 | 21.00 | 20.79 | 20.88 | 303,639 | -0.08(-0.38%) |
Apr 09, 2024 | 20.97 | 21.05 | 20.91 | 20.96 | 223,853 | +0.03(+0.14%) |
Apr 08, 2024 | 21.00 | 21.03 | 20.89 | 20.93 | 206,735 | -0.05(-0.24%) |
Apr 05, 2024 | 20.92 | 21.00 | 20.85 | 20.98 | 352,710 | +0.10(+0.48%) |
Apr 04, 2024 | 21.16 | 21.18 | 20.84 | 20.88 | 246,905 | -0.20(-0.95%) |
Apr 03, 2024 | 21.03 | 21.14 | 21.00 | 21.08 | 271,512 | +0.07(+0.33%) |
Apr 02, 2024 | 21.11 | 21.19 | 20.99 | 21.01 | 390,426 | -0.15(-0.71%) |