Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.81 | 23.19 | 22.81 | 23.06 | 349,311 | +0.24(+1.05%) |
May 17, 2024 | 22.68 | 22.94 | 22.68 | 22.82 | 244,031 | +0.08(+0.35%) |
May 16, 2024 | 22.92 | 23.05 | 22.65 | 22.74 | 260,716 | -0.07(-0.31%) |
May 15, 2024 | 22.66 | 23.15 | 22.46 | 22.81 | 698,811 | +0.26(+1.15%) |
May 14, 2024 | 22.15 | 22.55 | 22.08 | 22.55 | 250,899 | +0.28(+1.26%) |
May 13, 2024 | 22.48 | 22.77 | 22.25 | 22.27 | 362,340 | +0.01(+0.04%) |
May 10, 2024 | 22.66 | 22.74 | 21.95 | 22.26 | 436,512 | -0.38(-1.66%) |
May 09, 2024 | 22.36 | 22.79 | 22.36 | 22.64 | 550,631 | +0.19(+0.85%) |
May 08, 2024 | 22.49 | 22.53 | 22.02 | 22.45 | 399,212 | -0.04(-0.16%) |
May 07, 2024 | 22.97 | 23.03 | 21.84 | 22.48 | 920,639 | -0.54(-2.35%) |
May 06, 2024 | 22.83 | 23.19 | 22.68 | 23.02 | 996,256 | +0.46(+2.02%) |
May 03, 2024 | 22.38 | 22.72 | 22.14 | 22.56 | 737,107 | +0.37(+1.66%) |
May 02, 2024 | 21.99 | 22.52 | 21.97 | 22.20 | 599,014 | +0.25(+1.15%) |
May 01, 2024 | 21.96 | 22.34 | 21.74 | 21.94 | 769,602 | +0.17(+0.80%) |
Apr 30, 2024 | 21.84 | 22.02 | 21.51 | 21.77 | 549,912 | +0.21(+0.99%) |
Apr 29, 2024 | 21.12 | 22.99 | 20.91 | 21.55 | 2,062,297 | +1.03(+5.01%) |
Apr 26, 2024 | 20.96 | 20.96 | 20.49 | 20.53 | 580,491 | -0.34(-1.63%) |
Apr 25, 2024 | 20.56 | 20.96 | 20.48 | 20.87 | 378,966 | +0.31(+1.51%) |
Apr 24, 2024 | 20.50 | 20.60 | 20.40 | 20.55 | 221,926 | -0.01(-0.05%) |
Apr 23, 2024 | 20.59 | 20.60 | 20.44 | 20.56 | 226,464 | -0.01(-0.05%) |
Apr 22, 2024 | 20.55 | 20.58 | 20.38 | 20.57 | 290,780 | +0.10(+0.47%) |
Apr 19, 2024 | 20.43 | 20.57 | 20.41 | 20.48 | 233,750 | +0.04(+0.19%) |
Apr 18, 2024 | 20.56 | 20.60 | 20.29 | 20.44 | 244,130 | -0.07(-0.33%) |
Apr 17, 2024 | 20.53 | 20.71 | 20.46 | 20.51 | 351,912 | +0.12(+0.60%) |
Apr 16, 2024 | 20.06 | 20.45 | 19.98 | 20.39 | 339,413 | +0.12(+0.60%) |
Apr 15, 2024 | 20.54 | 20.59 | 20.14 | 20.26 | 327,124 | -0.17(-0.85%) |
Apr 12, 2024 | 20.50 | 20.62 | 20.41 | 20.44 | 272,432 | +0.00(+0.00%) |
Apr 11, 2024 | 20.42 | 20.49 | 20.29 | 20.44 | 260,139 | +0.06(+0.29%) |
Apr 10, 2024 | 20.33 | 20.46 | 20.20 | 20.38 | 205,961 | +0.02(+0.12%) |
Apr 09, 2024 | 20.48 | 20.57 | 20.33 | 20.36 | 215,911 | -0.05(-0.26%) |
Apr 08, 2024 | 20.30 | 20.47 | 20.25 | 20.41 | 284,003 | +0.12(+0.57%) |
Apr 05, 2024 | 20.35 | 20.35 | 20.04 | 20.29 | 384,932 | +0.08(+0.38%) |
Apr 04, 2024 | 20.23 | 20.27 | 20.09 | 20.22 | 342,654 | +0.13(+0.63%) |
Apr 03, 2024 | 19.89 | 20.19 | 19.82 | 20.09 | 365,714 | +0.36(+1.82%) |
Apr 02, 2024 | 19.60 | 19.83 | 19.56 | 19.73 | 402,315 | +0.18(+0.94%) |
Apr 01, 2024 | 19.51 | 19.65 | 19.46 | 19.55 | 273,317 | +0.09(+0.45%) |
Mar 28, 2024 | 19.65 | 19.80 | 19.43 | 19.46 | 363,753 | -0.14(-0.69%) |
Mar 27, 2024 | 19.39 | 19.65 | 19.32 | 19.59 | 378,116 | +0.21(+1.10%) |
Mar 26, 2024 | 19.41 | 19.51 | 19.22 | 19.38 | 346,449 | +0.15(+0.76%) |
Mar 25, 2024 | 19.20 | 19.39 | 19.15 | 19.24 | 164,922 | +0.11(+0.56%) |
Mar 22, 2024 | 19.37 | 19.47 | 19.07 | 19.13 | 260,840 | -0.27(-1.40%) |
Mar 21, 2024 | 19.22 | 19.58 | 19.22 | 19.40 | 262,810 | +0.03(+0.15%) |
Mar 20, 2024 | 19.19 | 19.43 | 19.09 | 19.37 | 319,040 | +0.07(+0.35%) |
Mar 19, 2024 | 19.20 | 19.32 | 19.13 | 19.30 | 227,443 | +0.17(+0.91%) |
Mar 18, 2024 | 19.12 | 19.17 | 18.88 | 19.13 | 308,982 | -0.05(-0.25%) |
Mar 15, 2024 | 19.21 | 19.35 | 18.88 | 19.18 | 449,268 | +0.11(+0.56%) |
Mar 14, 2024 | 18.80 | 19.07 | 18.71 | 19.07 | 423,198 | +0.47(+2.50%) |
Mar 13, 2024 | 19.22 | 19.26 | 18.59 | 18.60 | 394,383 | -0.43(-2.24%) |
Mar 12, 2024 | 19.44 | 19.44 | 18.94 | 19.03 | 350,500 | -0.31(-1.61%) |
Mar 11, 2024 | 19.41 | 19.41 | 19.10 | 19.34 | 642,137 | +0.02(+0.13%) |
Mar 08, 2024 | 19.26 | 19.37 | 19.18 | 19.32 | 332,658 | +0.15(+0.78%) |
Mar 07, 2024 | 18.76 | 19.24 | 18.71 | 19.17 | 340,794 | +0.46(+2.44%) |
Mar 06, 2024 | 18.51 | 18.75 | 18.46 | 18.71 | 436,212 | +0.32(+1.74%) |
Mar 05, 2024 | 17.79 | 18.49 | 17.78 | 18.39 | 721,598 | +0.53(+2.99%) |
Mar 04, 2024 | 18.28 | 18.41 | 17.85 | 17.86 | 591,640 | -0.40(-2.18%) |