Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.80 | 21.97 | 21.67 | 21.97 | 481,620 | +0.21(+0.98%) |
May 16, 2024 | 22.05 | 22.12 | 21.57 | 21.76 | 600,570 | -0.02(-0.09%) |
May 15, 2024 | 21.78 | 22.12 | 21.72 | 21.78 | 638,265 | +0.42(+1.96%) |
May 14, 2024 | 21.38 | 21.60 | 21.21 | 21.36 | 610,297 | +0.31(+1.48%) |
May 13, 2024 | 20.95 | 21.18 | 20.93 | 21.05 | 250,199 | -0.06(-0.28%) |
May 10, 2024 | 21.26 | 21.42 | 20.99 | 21.10 | 485,899 | +0.82(+4.02%) |
May 09, 2024 | 20.13 | 20.42 | 20.10 | 20.29 | 382,615 | +0.19(+0.97%) |
May 08, 2024 | 20.06 | 20.32 | 20.01 | 20.09 | 296,191 | +0.55(+2.83%) |
May 07, 2024 | 19.31 | 20.07 | 19.13 | 19.54 | 867,151 | -1.27(-6.12%) |
May 06, 2024 | 20.70 | 20.85 | 20.60 | 20.81 | 253,404 | +0.44(+2.15%) |
May 03, 2024 | 20.85 | 20.96 | 20.37 | 20.38 | 509,166 | -0.67(-3.19%) |
May 02, 2024 | 20.91 | 21.06 | 20.77 | 21.05 | 249,449 | +0.43(+2.07%) |
May 01, 2024 | 20.33 | 20.82 | 20.22 | 20.62 | 334,907 | +0.17(+0.86%) |
Apr 30, 2024 | 20.32 | 20.61 | 20.28 | 20.44 | 302,318 | +0.32(+1.59%) |
Apr 29, 2024 | 19.83 | 20.22 | 19.83 | 20.12 | 379,665 | +0.59(+3.03%) |
Apr 26, 2024 | 19.52 | 19.58 | 19.34 | 19.53 | 315,812 | -0.11(-0.54%) |
Apr 25, 2024 | 19.78 | 19.81 | 19.61 | 19.64 | 403,790 | -0.53(-2.65%) |
Apr 24, 2024 | 20.39 | 20.41 | 20.10 | 20.17 | 407,800 | -0.70(-3.35%) |
Apr 23, 2024 | 20.38 | 20.89 | 20.31 | 20.87 | 795,570 | +0.90(+4.53%) |
Apr 22, 2024 | 20.07 | 20.25 | 19.88 | 19.97 | 621,666 | +0.98(+5.17%) |
Apr 19, 2024 | 18.69 | 19.04 | 18.69 | 18.99 | 471,940 | +0.15(+0.77%) |
Apr 18, 2024 | 18.50 | 18.86 | 18.49 | 18.84 | 643,363 | +0.41(+2.21%) |
Apr 17, 2024 | 18.42 | 18.50 | 18.27 | 18.43 | 286,388 | +0.36(+1.99%) |
Apr 16, 2024 | 18.10 | 18.14 | 17.96 | 18.07 | 357,563 | -0.17(-0.91%) |
Apr 15, 2024 | 18.33 | 18.35 | 18.14 | 18.24 | 531,111 | +0.37(+2.07%) |
Apr 12, 2024 | 18.36 | 18.40 | 17.80 | 17.87 | 455,418 | -0.52(-2.85%) |
Apr 11, 2024 | 18.61 | 18.66 | 18.25 | 18.39 | 296,712 | -0.15(-0.79%) |
Apr 10, 2024 | 18.64 | 18.70 | 18.44 | 18.54 | 291,875 | -0.16(-0.83%) |
Apr 09, 2024 | 18.53 | 18.70 | 18.48 | 18.70 | 222,350 | +0.33(+1.80%) |
Apr 08, 2024 | 18.26 | 18.57 | 18.25 | 18.36 | 364,592 | +0.15(+0.80%) |
Apr 05, 2024 | 18.20 | 18.25 | 18.09 | 18.22 | 188,584 | +0.02(+0.11%) |
Apr 04, 2024 | 18.60 | 18.67 | 18.20 | 18.20 | 223,704 | -0.10(-0.53%) |
Apr 03, 2024 | 18.15 | 18.32 | 18.05 | 18.30 | 205,959 | +0.06(+0.32%) |
Apr 02, 2024 | 18.21 | 18.32 | 18.11 | 18.24 | 379,725 | -0.31(-1.68%) |
Apr 01, 2024 | 18.78 | 18.78 | 18.46 | 18.55 | 255,010 | -0.18(-0.99%) |
Mar 28, 2024 | 18.81 | 18.73 | 18.70 | 18.73 | 210,367 | -0.08(-0.41%) |
Mar 27, 2024 | 18.45 | 18.83 | 18.45 | 18.81 | 308,955 | +0.44(+2.38%) |
Mar 26, 2024 | 18.36 | 18.44 | 18.28 | 18.37 | 223,385 | -0.01(-0.05%) |
Mar 25, 2024 | 18.39 | 18.55 | 18.37 | 18.38 | 284,156 | +0.17(+0.96%) |
Mar 22, 2024 | 18.57 | 18.57 | 18.20 | 18.21 | 356,940 | -0.31(-1.68%) |
Mar 21, 2024 | 18.80 | 18.83 | 18.51 | 18.52 | 595,597 | -0.58(-3.05%) |
Mar 20, 2024 | 18.87 | 19.15 | 18.74 | 19.10 | 294,526 | +0.13(+0.67%) |
Mar 19, 2024 | 18.82 | 19.01 | 18.80 | 18.98 | 328,801 | +0.49(+2.63%) |
Mar 18, 2024 | 18.54 | 18.57 | 18.38 | 18.49 | 408,022 | -0.01(-0.05%) |
Mar 15, 2024 | 18.71 | 18.76 | 18.29 | 18.50 | 1,714,677 | -0.57(-3.01%) |
Mar 14, 2024 | 19.52 | 19.52 | 18.95 | 19.07 | 473,568 | -0.44(-2.24%) |
Mar 13, 2024 | 19.56 | 19.66 | 19.43 | 19.51 | 602,397 | -0.05(-0.25%) |
Mar 12, 2024 | 19.50 | 19.63 | 19.34 | 19.56 | 443,448 | +0.06(+0.30%) |
Mar 11, 2024 | 19.50 | 19.69 | 19.44 | 19.50 | 632,205 | -0.27(-1.38%) |
Mar 08, 2024 | 19.89 | 19.92 | 19.70 | 19.77 | 395,567 | -0.29(-1.45%) |
Mar 07, 2024 | 19.91 | 20.10 | 19.91 | 20.07 | 409,259 | +0.58(+2.99%) |
Mar 06, 2024 | 19.80 | 19.90 | 19.39 | 19.48 | 1,668,445 | -0.69(-3.42%) |
Mar 05, 2024 | 19.87 | 20.49 | 19.76 | 20.17 | 1,192,948 | +2.03(+11.19%) |
Mar 04, 2024 | 18.12 | 18.34 | 18.05 | 18.14 | 623,484 | -0.67(-3.56%) |