Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.95 | 19.18 | 18.74 | 19.06 | 228,525 | +0.11(+0.58%) |
May 16, 2024 | 18.72 | 19.25 | 18.66 | 18.95 | 248,640 | +0.16(+0.85%) |
May 15, 2024 | 18.97 | 19.15 | 18.60 | 18.79 | 172,984 | -0.35(-1.83%) |
May 14, 2024 | 18.63 | 19.25 | 18.51 | 19.14 | 305,820 | +0.71(+3.85%) |
May 13, 2024 | 18.56 | 18.80 | 18.25 | 18.43 | 228,293 | -0.19(-1.02%) |
May 10, 2024 | 19.65 | 19.84 | 18.50 | 18.62 | 267,334 | -1.03(-5.24%) |
May 09, 2024 | 19.73 | 20.39 | 19.31 | 19.65 | 179,846 | -0.52(-2.58%) |
May 08, 2024 | 19.71 | 20.22 | 19.46 | 20.17 | 244,972 | +0.30(+1.51%) |
May 07, 2024 | 19.75 | 19.92 | 19.52 | 19.87 | 167,821 | +0.12(+0.61%) |
May 06, 2024 | 19.52 | 19.82 | 19.48 | 19.75 | 172,615 | +0.23(+1.20%) |
May 03, 2024 | 19.64 | 19.74 | 19.31 | 19.52 | 221,071 | -0.01(-0.05%) |
May 02, 2024 | 19.50 | 19.75 | 19.33 | 19.52 | 160,548 | -0.04(-0.20%) |
May 01, 2024 | 19.20 | 19.84 | 19.20 | 19.56 | 110,031 | +0.35(+1.84%) |
Apr 30, 2024 | 19.89 | 19.89 | 19.17 | 19.21 | 109,035 | -0.64(-3.22%) |
Apr 29, 2024 | 19.37 | 19.91 | 19.36 | 19.85 | 130,739 | +0.48(+2.49%) |
Apr 26, 2024 | 19.52 | 19.67 | 19.29 | 19.37 | 156,197 | -0.16(-0.81%) |
Apr 25, 2024 | 19.31 | 19.77 | 19.30 | 19.52 | 140,619 | +0.09(+0.46%) |
Apr 24, 2024 | 19.18 | 19.52 | 19.08 | 19.44 | 125,463 | +0.22(+1.13%) |
Apr 23, 2024 | 19.29 | 19.31 | 19.03 | 19.22 | 152,575 | -0.13(-0.66%) |
Apr 22, 2024 | 19.16 | 19.44 | 18.87 | 19.35 | 254,738 | +0.25(+1.29%) |
Apr 19, 2024 | 18.83 | 19.30 | 18.79 | 19.10 | 96,791 | +0.38(+2.05%) |
Apr 18, 2024 | 18.78 | 18.84 | 18.53 | 18.72 | 116,959 | -0.06(-0.31%) |
Apr 17, 2024 | 18.09 | 18.99 | 18.09 | 18.78 | 177,585 | +0.53(+2.91%) |
Apr 16, 2024 | 18.42 | 18.50 | 17.80 | 18.25 | 224,486 | -0.15(-0.80%) |
Apr 15, 2024 | 18.97 | 19.06 | 18.33 | 18.39 | 259,515 | -0.58(-3.06%) |
Apr 12, 2024 | 19.43 | 19.78 | 18.95 | 18.97 | 239,252 | -0.54(-2.77%) |
Apr 11, 2024 | 19.49 | 19.67 | 19.24 | 19.52 | 156,713 | +0.03(+0.15%) |
Apr 10, 2024 | 19.82 | 20.19 | 19.46 | 19.49 | 170,113 | -0.50(-2.51%) |
Apr 09, 2024 | 19.92 | 20.27 | 19.76 | 19.99 | 91,174 | +0.05(+0.25%) |
Apr 08, 2024 | 20.33 | 20.61 | 19.94 | 19.94 | 161,381 | -0.45(-2.22%) |
Apr 05, 2024 | 20.78 | 20.90 | 20.39 | 20.39 | 178,154 | -0.33(-1.61%) |
Apr 04, 2024 | 20.82 | 21.09 | 20.70 | 20.72 | 150,829 | -0.02(-0.09%) |
Apr 03, 2024 | 20.64 | 20.97 | 20.57 | 20.74 | 116,344 | +0.07(+0.33%) |
Apr 02, 2024 | 20.34 | 20.75 | 20.34 | 20.68 | 135,948 | -0.06(-0.28%) |
Apr 01, 2024 | 20.10 | 20.82 | 20.05 | 20.73 | 196,463 | +0.64(+3.18%) |
Mar 28, 2024 | 19.92 | 20.50 | 19.86 | 20.10 | 207,857 | +0.21(+1.04%) |
Mar 27, 2024 | 19.81 | 20.15 | 19.75 | 19.89 | 124,013 | +0.08(+0.40%) |
Mar 26, 2024 | 19.86 | 19.96 | 19.67 | 19.81 | 75,966 | -0.05(-0.25%) |
Mar 25, 2024 | 20.22 | 20.50 | 19.72 | 19.86 | 152,094 | -0.42(-2.09%) |
Mar 22, 2024 | 20.68 | 20.68 | 20.28 | 20.28 | 90,802 | -0.41(-2.00%) |
Mar 21, 2024 | 20.62 | 20.74 | 20.46 | 20.70 | 113,038 | -0.03(-0.14%) |
Mar 20, 2024 | 20.01 | 20.75 | 20.01 | 20.72 | 237,782 | +0.74(+3.69%) |
Mar 19, 2024 | 19.47 | 20.13 | 19.44 | 19.99 | 138,280 | +0.47(+2.42%) |
Mar 18, 2024 | 19.08 | 19.62 | 19.07 | 19.52 | 114,763 | +0.42(+2.22%) |
Mar 15, 2024 | 18.91 | 19.33 | 18.72 | 19.09 | 426,137 | -0.28(-1.42%) |
Mar 14, 2024 | 20.47 | 20.56 | 19.25 | 19.37 | 267,907 | -1.17(-5.70%) |
Mar 13, 2024 | 20.85 | 20.90 | 20.47 | 20.54 | 177,016 | -0.16(-0.76%) |
Mar 12, 2024 | 20.65 | 20.97 | 20.57 | 20.70 | 207,454 | +0.08(+0.38%) |
Mar 11, 2024 | 20.51 | 20.80 | 20.48 | 20.62 | 115,347 | +0.01(+0.05%) |
Mar 08, 2024 | 20.60 | 20.89 | 20.44 | 20.61 | 166,269 | -0.27(-1.27%) |
Mar 07, 2024 | 21.03 | 21.03 | 20.75 | 20.87 | 205,627 | -0.12(-0.56%) |
Mar 06, 2024 | 20.64 | 21.00 | 20.17 | 20.99 | 321,758 | +0.40(+1.96%) |
Mar 05, 2024 | 20.12 | 20.80 | 19.96 | 20.59 | 210,640 | +0.46(+2.30%) |
Mar 04, 2024 | 20.65 | 20.96 | 20.00 | 20.12 | 348,167 | -0.36(-1.78%) |