Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.68 | 20.68 | 20.05 | 20.27 | 17,775 | -0.41(-1.98%) |
May 23, 2024 | 21.55 | 21.55 | 20.59 | 20.68 | 22,816 | -0.93(-4.30%) |
May 22, 2024 | 21.75 | 21.81 | 21.20 | 21.61 | 31,002 | +0.08(+0.37%) |
May 21, 2024 | 21.92 | 22.00 | 21.15 | 21.53 | 31,656 | -0.40(-1.82%) |
May 20, 2024 | 21.27 | 21.97 | 21.20 | 21.93 | 37,954 | +0.60(+2.81%) |
May 17, 2024 | 20.56 | 21.33 | 20.32 | 21.33 | 38,514 | +0.97(+4.76%) |
May 16, 2024 | 19.85 | 21.14 | 19.70 | 20.36 | 91,522 | +0.55(+2.78%) |
May 15, 2024 | 19.50 | 19.95 | 19.20 | 19.81 | 47,711 | +0.37(+1.90%) |
May 14, 2024 | 18.75 | 19.49 | 18.66 | 19.44 | 95,466 | +0.78(+4.18%) |
May 13, 2024 | 19.22 | 19.22 | 18.36 | 18.66 | 19,722 | -0.23(-1.22%) |
May 10, 2024 | 19.13 | 19.13 | 18.50 | 18.89 | 27,078 | +0.06(+0.32%) |
May 09, 2024 | 18.06 | 18.95 | 18.06 | 18.83 | 47,158 | +0.63(+3.46%) |
May 08, 2024 | 18.85 | 19.09 | 18.02 | 18.20 | 51,763 | -0.75(-3.96%) |
May 07, 2024 | 19.29 | 19.30 | 18.74 | 18.95 | 61,091 | -0.37(-1.92%) |
May 06, 2024 | 19.75 | 19.75 | 19.15 | 19.32 | 43,041 | +0.14(+0.73%) |
May 03, 2024 | 19.45 | 19.45 | 19.01 | 19.18 | 181,331 | -0.30(-1.54%) |
May 02, 2024 | 21.71 | 21.71 | 19.10 | 19.48 | 145,824 | -2.09(-9.69%) |
May 01, 2024 | 21.01 | 21.80 | 20.91 | 21.57 | 16,285 | +0.70(+3.35%) |
Apr 30, 2024 | 21.12 | 21.30 | 20.61 | 20.87 | 11,816 | -0.44(-2.06%) |
Apr 29, 2024 | 21.41 | 21.50 | 21.20 | 21.31 | 13,546 | -0.04(-0.19%) |
Apr 26, 2024 | 21.00 | 21.43 | 20.89 | 21.35 | 20,615 | +0.88(+4.30%) |
Apr 25, 2024 | 20.10 | 20.52 | 20.05 | 20.47 | 15,299 | +0.41(+2.04%) |
Apr 24, 2024 | 20.03 | 20.54 | 19.91 | 20.06 | 27,545 | -0.03(-0.15%) |
Apr 23, 2024 | 19.78 | 20.13 | 19.76 | 20.09 | 10,422 | -0.06(-0.30%) |
Apr 22, 2024 | 19.98 | 20.20 | 19.66 | 20.15 | 8,260 | +0.02(+0.10%) |
Apr 19, 2024 | 20.19 | 20.96 | 19.72 | 20.13 | 21,639 | -0.07(-0.35%) |
Apr 18, 2024 | 19.83 | 20.57 | 19.83 | 20.20 | 21,270 | +0.37(+1.87%) |
Apr 17, 2024 | 21.61 | 21.61 | 19.71 | 19.83 | 18,961 | -1.39(-6.55%) |
Apr 16, 2024 | 21.50 | 21.80 | 20.81 | 21.22 | 27,047 | -0.25(-1.16%) |
Apr 15, 2024 | 21.00 | 21.50 | 20.08 | 21.47 | 22,412 | +0.50(+2.38%) |
Apr 12, 2024 | 19.45 | 20.97 | 19.45 | 20.97 | 23,301 | +1.50(+7.70%) |
Apr 11, 2024 | 19.61 | 19.74 | 19.12 | 19.47 | 22,019 | +0.02(+0.10%) |
Apr 10, 2024 | 20.58 | 20.58 | 19.32 | 19.45 | 26,915 | -1.07(-5.21%) |
Apr 09, 2024 | 19.50 | 20.90 | 19.30 | 20.52 | 33,733 | +1.00(+5.12%) |
Apr 08, 2024 | 20.08 | 20.62 | 19.19 | 19.52 | 42,783 | -0.32(-1.61%) |
Apr 05, 2024 | 19.66 | 20.78 | 19.52 | 19.84 | 97,379 | +0.08(+0.40%) |
Apr 04, 2024 | 19.40 | 20.00 | 19.01 | 19.76 | 39,696 | +0.56(+2.92%) |
Apr 03, 2024 | 18.92 | 19.60 | 18.19 | 19.20 | 30,022 | +0.40(+2.13%) |
Apr 02, 2024 | 19.75 | 19.94 | 18.01 | 18.80 | 42,040 | -0.86(-4.37%) |
Apr 01, 2024 | 20.05 | 20.46 | 19.66 | 19.66 | 58,217 | -0.19(-0.96%) |
Mar 28, 2024 | 19.40 | 20.50 | 19.40 | 19.85 | 27,132 | +0.39(+2.00%) |
Mar 27, 2024 | 19.65 | 19.65 | 19.04 | 19.46 | 27,021 | -0.18(-0.92%) |
Mar 26, 2024 | 20.24 | 20.24 | 19.45 | 19.64 | 11,685 | -0.47(-2.34%) |
Mar 25, 2024 | 20.87 | 20.90 | 20.11 | 20.11 | 13,065 | -0.19(-0.94%) |
Mar 22, 2024 | 20.52 | 20.84 | 19.03 | 20.30 | 32,596 | -0.25(-1.22%) |
Mar 21, 2024 | 21.00 | 21.18 | 20.12 | 20.55 | 35,517 | -0.08(-0.39%) |
Mar 20, 2024 | 20.43 | 20.98 | 20.03 | 20.63 | 13,653 | +0.23(+1.13%) |
Mar 19, 2024 | 21.40 | 21.40 | 20.38 | 20.40 | 17,273 | -1.08(-5.03%) |
Mar 18, 2024 | 23.99 | 23.99 | 21.46 | 21.48 | 39,518 | -2.40(-10.05%) |
Mar 15, 2024 | 20.96 | 23.90 | 20.82 | 23.88 | 96,817 | +2.62(+12.32%) |
Mar 14, 2024 | 21.06 | 21.89 | 20.84 | 21.26 | 23,036 | +0.13(+0.62%) |
Mar 13, 2024 | 20.79 | 21.69 | 20.51 | 21.13 | 15,766 | +0.50(+2.42%) |
Mar 12, 2024 | 22.16 | 22.16 | 20.53 | 20.63 | 14,940 | -1.22(-5.58%) |
Mar 11, 2024 | 20.65 | 22.00 | 20.40 | 21.85 | 27,285 | +1.20(+5.81%) |
Mar 08, 2024 | 19.40 | 20.80 | 19.40 | 20.65 | 23,212 | +1.15(+5.90%) |
Mar 07, 2024 | 20.40 | 20.43 | 19.34 | 19.50 | 24,720 | -0.37(-1.86%) |
Mar 06, 2024 | 18.77 | 20.30 | 18.77 | 19.87 | 37,041 | +1.56(+8.52%) |
Mar 05, 2024 | 18.35 | 18.59 | 18.04 | 18.31 | 15,727 | +0.11(+0.60%) |
Mar 04, 2024 | 18.45 | 18.45 | 17.54 | 18.20 | 25,007 | +0.14(+0.78%) |