Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 20.14 | 20.14 | 19.77 | 19.89 | 48,376 | -0.11(-0.55%) |
May 22, 2024 | 20.02 | 20.06 | 19.87 | 20.00 | 51,755 | -0.12(-0.60%) |
May 21, 2024 | 19.91 | 20.12 | 19.91 | 20.12 | 91,443 | -0.12(-0.59%) |
May 20, 2024 | 20.09 | 20.24 | 20.09 | 20.24 | 16,318 | +0.02(+0.10%) |
May 17, 2024 | 20.24 | 20.36 | 20.06 | 20.22 | 46,518 | -0.06(-0.30%) |
May 16, 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 715,577 | +0.36(+1.81%) |
May 15, 2024 | 19.77 | 20.00 | 19.77 | 19.92 | 88,161 | +0.01(+0.05%) |
May 14, 2024 | 19.95 | 20.00 | 19.55 | 19.91 | 356,023 | +0.08(+0.40%) |
May 13, 2024 | 19.80 | 19.96 | 19.62 | 19.83 | 70,181 | +0.18(+0.92%) |
May 10, 2024 | 19.31 | 19.75 | 19.31 | 19.65 | 17,077 | +0.45(+2.34%) |
May 09, 2024 | 19.28 | 19.28 | 18.97 | 19.20 | 1,266,884 | +0.11(+0.60%) |
May 08, 2024 | 18.77 | 19.11 | 18.74 | 19.09 | 261,953 | +0.23(+1.25%) |
May 07, 2024 | 19.00 | 19.00 | 18.79 | 18.85 | 11,894 | -0.23(-1.23%) |
May 06, 2024 | 19.38 | 19.51 | 19.07 | 19.09 | 15,368 | +0.12(+0.61%) |
May 03, 2024 | 18.93 | 19.16 | 18.83 | 18.97 | 13,687 | -0.26(-1.35%) |
May 02, 2024 | 18.38 | 19.24 | 18.32 | 19.23 | 26,031 | +1.83(+10.52%) |
May 01, 2024 | 17.43 | 17.71 | 17.32 | 17.40 | 63,507 | +0.13(+0.75%) |
Apr 30, 2024 | 17.30 | 17.33 | 17.08 | 17.27 | 16,333 | +0.07(+0.41%) |
Apr 29, 2024 | 17.04 | 17.26 | 17.04 | 17.20 | 24,967 | +0.10(+0.58%) |
Apr 26, 2024 | 17.07 | 17.17 | 16.90 | 17.10 | 73,993 | -0.14(-0.81%) |
Apr 25, 2024 | 16.97 | 17.35 | 16.96 | 17.24 | 20,233 | +0.37(+2.19%) |
Apr 24, 2024 | 16.97 | 17.28 | 16.83 | 16.87 | 28,099 | -0.30(-1.75%) |
Apr 23, 2024 | 16.81 | 17.17 | 16.81 | 17.17 | 26,654 | +0.40(+2.39%) |
Apr 22, 2024 | 16.43 | 16.77 | 16.43 | 16.77 | 34,828 | +0.13(+0.79%) |
Apr 19, 2024 | 16.52 | 16.66 | 16.47 | 16.64 | 15,856 | +0.23(+1.39%) |
Apr 18, 2024 | 16.39 | 16.54 | 16.32 | 16.41 | 34,899 | +0.35(+2.18%) |
Apr 17, 2024 | 16.45 | 16.48 | 16.03 | 16.06 | 2,340,144 | +0.00(+0.03%) |
Apr 16, 2024 | 16.36 | 16.49 | 16.03 | 16.06 | 68,646 | -0.56(-3.40%) |
Apr 15, 2024 | 16.83 | 17.01 | 16.62 | 16.62 | 19,079 | -0.03(-0.18%) |
Apr 12, 2024 | 16.88 | 16.91 | 16.62 | 16.65 | 26,375 | -0.29(-1.68%) |
Apr 11, 2024 | 16.77 | 16.98 | 16.69 | 16.93 | 40,633 | -0.28(-1.61%) |
Apr 10, 2024 | 17.32 | 17.46 | 17.06 | 17.21 | 40,538 | -0.06(-0.36%) |
Apr 09, 2024 | 17.43 | 17.58 | 17.23 | 17.27 | 39,594 | -0.67(-3.74%) |
Apr 08, 2024 | 17.97 | 17.97 | 17.82 | 17.95 | 20,569 | +0.11(+0.59%) |
Apr 05, 2024 | 18.04 | 18.08 | 17.76 | 17.84 | 28,958 | -0.09(-0.50%) |
Apr 04, 2024 | 18.29 | 18.29 | 17.83 | 17.93 | 17,712 | +0.04(+0.22%) |
Apr 03, 2024 | 17.54 | 17.89 | 17.53 | 17.89 | 28,505 | +0.67(+3.89%) |
Apr 02, 2024 | 17.05 | 17.32 | 17.00 | 17.22 | 15,639 | +0.16(+0.94%) |
Apr 01, 2024 | 17.65 | 17.65 | 16.96 | 17.06 | 30,792 | -0.16(-0.93%) |
Mar 28, 2024 | 17.18 | 17.35 | 17.09 | 17.22 | 18,581 | -0.09(-0.52%) |
Mar 27, 2024 | 17.32 | 17.50 | 17.20 | 17.31 | 114,613 | -0.52(-2.92%) |
Mar 26, 2024 | 17.60 | 17.86 | 17.53 | 17.83 | 38,318 | +0.59(+3.45%) |
Mar 25, 2024 | 17.22 | 17.40 | 17.07 | 17.23 | 107,775 | +0.16(+0.97%) |
Mar 22, 2024 | 17.24 | 17.24 | 17.07 | 17.07 | 36,577 | -0.16(-0.90%) |
Mar 21, 2024 | 17.59 | 17.59 | 17.18 | 17.23 | 35,856 | +0.17(+0.97%) |
Mar 20, 2024 | 16.61 | 17.06 | 16.61 | 17.06 | 45,591 | +0.21(+1.25%) |
Mar 19, 2024 | 16.88 | 16.91 | 16.81 | 16.85 | 47,444 | +0.19(+1.14%) |
Mar 18, 2024 | 16.71 | 16.73 | 16.62 | 16.66 | 35,982 | -0.23(-1.36%) |
Mar 15, 2024 | 16.84 | 17.07 | 16.78 | 16.89 | 29,201 | +0.12(+0.72%) |
Mar 14, 2024 | 16.92 | 16.93 | 16.55 | 16.77 | 142,192 | -0.23(-1.35%) |
Mar 13, 2024 | 17.06 | 17.22 | 17.00 | 17.00 | 93,041 | -0.30(-1.73%) |
Mar 12, 2024 | 17.36 | 17.47 | 17.25 | 17.30 | 29,207 | +0.02(+0.12%) |
Mar 11, 2024 | 17.08 | 17.28 | 17.07 | 17.28 | 317,894 | +0.30(+1.77%) |
Mar 08, 2024 | 17.19 | 17.20 | 16.82 | 16.98 | 112,989 | -0.57(-3.25%) |
Mar 07, 2024 | 17.52 | 17.65 | 17.42 | 17.55 | 48,952 | +0.16(+0.92%) |
Mar 06, 2024 | 17.52 | 17.54 | 17.31 | 17.39 | 28,873 | -0.39(-2.19%) |
Mar 05, 2024 | 17.31 | 18.14 | 17.31 | 17.78 | 57,771 | +0.40(+2.30%) |
Mar 04, 2024 | 17.28 | 17.54 | 17.27 | 17.38 | 44,926 | -0.12(-0.69%) |