Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 19.63 | 21.82 | 19.12 | 20.61 | 3,227,468 | +0.90(+4.57%) |
May 17, 2024 | 19.11 | 19.73 | 19.00 | 19.71 | 733,851 | +0.68(+3.57%) |
May 16, 2024 | 18.84 | 19.29 | 18.79 | 19.03 | 789,365 | +0.08(+0.42%) |
May 15, 2024 | 18.46 | 19.05 | 18.46 | 18.95 | 984,029 | +0.63(+3.44%) |
May 14, 2024 | 18.00 | 18.50 | 17.96 | 18.32 | 1,299,801 | +0.38(+2.12%) |
May 13, 2024 | 18.18 | 18.50 | 17.94 | 17.94 | 1,145,836 | -0.17(-0.94%) |
May 10, 2024 | 18.33 | 18.50 | 17.95 | 18.11 | 1,504,568 | -0.01(-0.06%) |
May 09, 2024 | 19.15 | 19.48 | 17.88 | 18.12 | 3,319,390 | -1.03(-5.38%) |
May 08, 2024 | 20.80 | 21.49 | 19.01 | 19.15 | 8,807,211 | +2.51(+15.08%) |
May 07, 2024 | 16.57 | 16.66 | 16.15 | 16.64 | 1,534,225 | +0.04(+0.24%) |
May 06, 2024 | 16.64 | 16.91 | 16.57 | 16.60 | 1,367,690 | +0.02(+0.12%) |
May 03, 2024 | 17.13 | 17.16 | 16.50 | 16.58 | 807,659 | -0.31(-1.84%) |
May 02, 2024 | 17.00 | 17.08 | 16.65 | 16.89 | 2,088,735 | +0.06(+0.36%) |
May 01, 2024 | 17.36 | 17.43 | 16.81 | 16.83 | 1,464,984 | -0.49(-2.83%) |
Apr 30, 2024 | 17.52 | 17.71 | 17.28 | 17.32 | 711,595 | -0.35(-1.98%) |
Apr 29, 2024 | 17.66 | 17.82 | 17.54 | 17.67 | 503,971 | +0.10(+0.57%) |
Apr 26, 2024 | 17.29 | 17.66 | 17.27 | 17.57 | 601,389 | +0.19(+1.09%) |
Apr 25, 2024 | 17.26 | 17.42 | 17.05 | 17.38 | 732,230 | -0.19(-1.08%) |
Apr 24, 2024 | 17.67 | 17.89 | 17.31 | 17.57 | 771,296 | -0.11(-0.62%) |
Apr 23, 2024 | 17.48 | 17.97 | 17.47 | 17.68 | 1,089,338 | +0.20(+1.14%) |
Apr 22, 2024 | 17.61 | 17.64 | 17.32 | 17.48 | 1,440,885 | +0.02(+0.11%) |
Apr 19, 2024 | 17.24 | 17.56 | 17.07 | 17.46 | 1,304,054 | +0.03(+0.17%) |
Apr 18, 2024 | 17.50 | 17.99 | 17.00 | 17.43 | 1,705,509 | -0.36(-2.02%) |
Apr 17, 2024 | 19.01 | 19.59 | 17.43 | 17.79 | 2,737,006 | -1.94(-9.83%) |
Apr 16, 2024 | 19.98 | 20.07 | 19.57 | 19.73 | 712,491 | -0.40(-1.99%) |
Apr 15, 2024 | 20.70 | 20.84 | 20.13 | 20.13 | 896,517 | -0.45(-2.19%) |
Apr 12, 2024 | 20.63 | 20.82 | 20.50 | 20.58 | 700,929 | -0.13(-0.63%) |
Apr 11, 2024 | 21.29 | 21.30 | 20.70 | 20.71 | 1,004,003 | -0.46(-2.17%) |
Apr 10, 2024 | 20.84 | 21.24 | 20.62 | 21.17 | 471,721 | -0.18(-0.84%) |
Apr 09, 2024 | 21.50 | 21.68 | 21.14 | 21.35 | 644,579 | -0.06(-0.28%) |
Apr 08, 2024 | 21.06 | 21.54 | 21.03 | 21.41 | 721,649 | +0.35(+1.66%) |
Apr 05, 2024 | 20.79 | 21.14 | 20.57 | 21.06 | 774,583 | +0.21(+1.01%) |
Apr 04, 2024 | 21.01 | 21.29 | 20.82 | 20.85 | 798,021 | +0.05(+0.24%) |
Apr 03, 2024 | 20.48 | 20.92 | 20.39 | 20.80 | 803,199 | +0.06(+0.29%) |
Apr 02, 2024 | 20.45 | 20.85 | 20.29 | 20.74 | 616,749 | -0.16(-0.77%) |
Apr 01, 2024 | 21.19 | 21.33 | 20.68 | 20.90 | 714,847 | -0.39(-1.83%) |
Mar 28, 2024 | 20.93 | 21.32 | 20.87 | 21.29 | 734,091 | +0.39(+1.87%) |
Mar 27, 2024 | 21.08 | 21.08 | 20.75 | 20.90 | 470,272 | +0.04(+0.19%) |
Mar 26, 2024 | 21.14 | 21.14 | 20.49 | 20.86 | 566,416 | -0.07(-0.33%) |
Mar 25, 2024 | 20.98 | 21.12 | 20.88 | 20.93 | 362,467 | +0.02(+0.10%) |
Mar 22, 2024 | 20.76 | 20.96 | 20.76 | 20.91 | 447,624 | +0.00(+0.00%) |
Mar 21, 2024 | 21.28 | 21.29 | 20.73 | 20.91 | 554,001 | -0.24(-1.13%) |
Mar 20, 2024 | 20.97 | 21.47 | 20.81 | 21.15 | 551,983 | +0.17(+0.81%) |
Mar 19, 2024 | 20.56 | 21.00 | 20.44 | 20.98 | 494,474 | +0.21(+1.01%) |
Mar 18, 2024 | 20.72 | 20.91 | 20.48 | 20.77 | 440,146 | +0.12(+0.58%) |
Mar 15, 2024 | 20.59 | 20.85 | 20.34 | 20.65 | 773,123 | -0.19(-0.91%) |
Mar 14, 2024 | 20.46 | 20.91 | 20.24 | 20.84 | 844,794 | +0.29(+1.41%) |
Mar 13, 2024 | 20.83 | 21.22 | 20.49 | 20.55 | 719,202 | -0.22(-1.06%) |
Mar 12, 2024 | 20.65 | 20.85 | 20.43 | 20.77 | 293,370 | +0.15(+0.73%) |
Mar 11, 2024 | 20.73 | 20.80 | 20.38 | 20.62 | 353,420 | -0.22(-1.06%) |
Mar 08, 2024 | 20.65 | 21.00 | 20.60 | 20.84 | 367,465 | +0.28(+1.36%) |
Mar 07, 2024 | 20.52 | 20.70 | 20.39 | 20.56 | 332,031 | +0.27(+1.33%) |
Mar 06, 2024 | 20.57 | 20.67 | 19.89 | 20.29 | 686,812 | +0.12(+0.59%) |
Mar 05, 2024 | 20.61 | 20.64 | 20.11 | 20.17 | 634,951 | -0.52(-2.51%) |
Mar 04, 2024 | 20.72 | 20.75 | 20.41 | 20.69 | 764,620 | -0.04(-0.19%) |