Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.21 | 17.33 | 16.79 | 17.02 | 180,110 | -0.14(-0.81%) |
May 21, 2024 | 16.81 | 17.30 | 16.50 | 17.16 | 293,703 | -1.36(-7.35%) |
May 20, 2024 | 21.03 | 21.06 | 18.52 | 18.52 | 39,414 | -2.47(-11.77%) |
May 17, 2024 | 21.02 | 21.08 | 20.75 | 20.99 | 19,746 | -1.12(-5.07%) |
May 16, 2024 | 21.90 | 22.11 | 21.90 | 22.11 | 14,257 | +0.67(+3.12%) |
May 15, 2024 | 21.91 | 22.07 | 21.44 | 21.44 | 32,958 | -1.14(-5.06%) |
May 14, 2024 | 22.50 | 22.73 | 22.45 | 22.58 | 10,936 | +0.49(+2.23%) |
May 13, 2024 | 21.98 | 22.21 | 21.83 | 22.09 | 39,036 | -0.46(-2.02%) |
May 10, 2024 | 21.63 | 22.62 | 21.63 | 22.55 | 41,625 | +0.88(+4.04%) |
May 09, 2024 | 21.82 | 22.00 | 21.61 | 21.67 | 25,906 | -0.18(-0.82%) |
May 08, 2024 | 21.75 | 21.86 | 21.57 | 21.85 | 23,512 | +0.45(+2.10%) |
May 07, 2024 | 21.19 | 21.50 | 21.05 | 21.40 | 14,294 | +0.12(+0.56%) |
May 06, 2024 | 20.97 | 21.30 | 20.87 | 21.28 | 25,955 | +0.07(+0.33%) |
May 03, 2024 | 21.45 | 21.45 | 21.07 | 21.21 | 33,118 | -0.59(-2.71%) |
May 02, 2024 | 22.07 | 22.07 | 21.75 | 21.80 | 20,894 | -0.61(-2.72%) |
May 01, 2024 | 22.53 | 22.81 | 21.70 | 22.41 | 63,082 | -0.02(-0.08%) |
Apr 30, 2024 | 21.82 | 22.43 | 21.73 | 22.43 | 47,489 | +1.80(+8.71%) |
Apr 29, 2024 | 20.90 | 21.04 | 20.63 | 20.63 | 8,525 | -0.30(-1.43%) |
Apr 26, 2024 | 21.14 | 21.16 | 20.75 | 20.93 | 36,368 | +0.17(+0.81%) |
Apr 25, 2024 | 21.15 | 21.25 | 20.76 | 20.76 | 12,703 | -0.18(-0.84%) |
Apr 24, 2024 | 20.24 | 20.94 | 20.15 | 20.94 | 12,089 | +0.54(+2.63%) |
Apr 23, 2024 | 20.63 | 20.63 | 20.07 | 20.40 | 36,738 | -0.21(-1.01%) |
Apr 22, 2024 | 20.54 | 20.70 | 20.41 | 20.61 | 16,440 | -0.59(-2.78%) |
Apr 19, 2024 | 21.20 | 21.51 | 21.13 | 21.20 | 16,289 | -0.25(-1.16%) |
Apr 18, 2024 | 21.61 | 21.75 | 21.20 | 21.45 | 30,104 | -0.43(-1.96%) |
Apr 17, 2024 | 21.66 | 22.38 | 21.55 | 21.88 | 49,522 | +0.42(+1.95%) |
Apr 16, 2024 | 21.20 | 21.80 | 21.20 | 21.46 | 28,056 | +0.27(+1.29%) |
Apr 15, 2024 | 20.31 | 21.57 | 20.31 | 21.19 | 13,601 | +0.71(+3.49%) |
Apr 12, 2024 | 19.13 | 21.08 | 19.13 | 20.47 | 34,659 | +1.66(+8.81%) |
Apr 11, 2024 | 18.93 | 19.00 | 18.79 | 18.81 | 22,606 | +0.04(+0.21%) |
Apr 10, 2024 | 19.27 | 19.27 | 18.68 | 18.77 | 31,581 | -0.03(-0.16%) |
Apr 09, 2024 | 18.25 | 19.10 | 18.25 | 18.80 | 13,596 | +0.82(+4.58%) |
Apr 08, 2024 | 18.10 | 18.34 | 17.97 | 17.98 | 39,502 | -2.24(-11.06%) |
Apr 05, 2024 | 20.50 | 20.50 | 20.15 | 20.22 | 4,303 | +0.31(+1.56%) |
Apr 04, 2024 | 19.92 | 19.95 | 19.47 | 19.90 | 40,215 | -0.28(-1.37%) |
Apr 03, 2024 | 20.26 | 20.26 | 19.86 | 20.18 | 21,818 | -0.28(-1.37%) |
Apr 02, 2024 | 20.56 | 20.69 | 20.23 | 20.46 | 22,923 | +1.18(+6.14%) |
Apr 01, 2024 | 18.85 | 19.57 | 18.85 | 19.28 | 31,603 | +0.47(+2.52%) |
Mar 28, 2024 | 18.68 | 18.85 | 18.55 | 18.80 | 19,190 | -0.50(-2.58%) |
Mar 27, 2024 | 18.38 | 19.35 | 18.30 | 19.30 | 33,066 | +0.45(+2.38%) |
Mar 26, 2024 | 18.55 | 18.93 | 18.53 | 18.85 | 31,408 | +0.36(+1.94%) |
Mar 25, 2024 | 19.71 | 19.71 | 18.44 | 18.49 | 60,806 | -1.76(-8.71%) |
Mar 22, 2024 | 19.92 | 20.57 | 19.92 | 20.26 | 50,887 | +0.59(+2.99%) |
Mar 21, 2024 | 18.87 | 19.82 | 18.87 | 19.67 | 44,123 | -0.39(-1.94%) |
Mar 20, 2024 | 20.26 | 21.49 | 19.94 | 20.06 | 243,458 | -0.19(-0.96%) |
Mar 19, 2024 | 20.50 | 20.94 | 20.15 | 20.25 | 42,422 | +0.80(+4.10%) |
Mar 18, 2024 | 18.96 | 19.50 | 18.96 | 19.45 | 53,569 | +1.08(+5.87%) |
Mar 15, 2024 | 18.42 | 18.47 | 17.90 | 18.38 | 49,958 | +0.40(+2.20%) |
Mar 14, 2024 | 17.43 | 18.22 | 17.31 | 17.98 | 35,248 | +0.98(+5.74%) |
Mar 13, 2024 | 17.09 | 17.17 | 16.94 | 17.00 | 28,450 | -0.10(-0.61%) |
Mar 12, 2024 | 16.98 | 17.53 | 16.97 | 17.11 | 21,769 | +0.30(+1.79%) |
Mar 11, 2024 | 16.78 | 16.88 | 16.59 | 16.81 | 20,096 | -0.40(-2.33%) |
Mar 08, 2024 | 17.03 | 17.55 | 16.96 | 17.21 | 33,259 | -0.04(-0.26%) |
Mar 07, 2024 | 17.74 | 17.82 | 17.23 | 17.25 | 9,009 | -0.26(-1.49%) |
Mar 06, 2024 | 17.72 | 18.26 | 17.33 | 17.51 | 15,057 | -2.70(-13.37%) |
Mar 05, 2024 | 18.45 | 21.25 | 18.04 | 20.22 | 72,270 | +0.97(+5.02%) |
Mar 04, 2024 | 19.77 | 19.78 | 19.19 | 19.25 | 40,359 | -0.84(-4.17%) |