Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 19.29 | 19.35 | 19.05 | 19.15 | 93,786 | -0.19(-0.98%) |
May 20, 2024 | 19.48 | 19.48 | 19.25 | 19.34 | 186,431 | -0.16(-0.82%) |
May 17, 2024 | 19.46 | 19.50 | 19.20 | 19.50 | 65,829 | +0.05(+0.26%) |
May 16, 2024 | 19.67 | 19.67 | 19.40 | 19.45 | 102,411 | -0.24(-1.22%) |
May 15, 2024 | 19.47 | 19.69 | 19.33 | 19.69 | 89,506 | +0.37(+1.92%) |
May 14, 2024 | 19.15 | 19.32 | 18.84 | 19.32 | 77,328 | +0.19(+0.99%) |
May 13, 2024 | 19.42 | 19.42 | 19.00 | 19.13 | 93,128 | -0.26(-1.34%) |
May 10, 2024 | 19.45 | 19.45 | 19.35 | 19.39 | 86,969 | +0.01(+0.05%) |
May 09, 2024 | 19.37 | 19.40 | 19.30 | 19.38 | 86,676 | +0.06(+0.31%) |
May 08, 2024 | 19.15 | 19.38 | 19.15 | 19.32 | 115,527 | +0.02(+0.10%) |
May 07, 2024 | 19.29 | 19.36 | 19.16 | 19.30 | 81,759 | +0.02(+0.10%) |
May 06, 2024 | 19.14 | 19.28 | 18.99 | 19.28 | 127,000 | +0.34(+1.78%) |
May 03, 2024 | 18.85 | 18.95 | 18.71 | 18.94 | 179,162 | +0.32(+1.74%) |
May 02, 2024 | 18.61 | 18.69 | 18.36 | 18.62 | 95,102 | +0.00(+0.00%) |
May 01, 2024 | 18.15 | 18.73 | 18.14 | 18.62 | 123,655 | +0.38(+2.09%) |
Apr 30, 2024 | 18.32 | 18.49 | 18.17 | 18.24 | 141,107 | +0.00(+0.00%) |
Apr 29, 2024 | 18.47 | 18.50 | 18.12 | 18.24 | 123,430 | -0.23(-1.24%) |
Apr 26, 2024 | 18.33 | 18.53 | 18.15 | 18.46 | 185,973 | -0.06(-0.31%) |
Apr 25, 2024 | 17.64 | 18.62 | 17.38 | 18.52 | 399,699 | -2.01(-9.77%) |
Apr 24, 2024 | 21.01 | 21.01 | 20.21 | 20.53 | 196,242 | -0.14(-0.69%) |
Apr 23, 2024 | 20.37 | 20.69 | 20.36 | 20.67 | 67,636 | +0.66(+3.29%) |
Apr 22, 2024 | 20.28 | 20.35 | 19.78 | 20.01 | 93,419 | -0.02(-0.10%) |
Apr 19, 2024 | 20.82 | 20.82 | 19.81 | 20.03 | 276,952 | -0.63(-3.05%) |
Apr 18, 2024 | 20.10 | 21.07 | 20.10 | 20.66 | 61,662 | +0.32(+1.60%) |
Apr 17, 2024 | 20.74 | 20.74 | 20.05 | 20.34 | 77,940 | -0.23(-1.11%) |
Apr 16, 2024 | 20.40 | 20.77 | 20.38 | 20.57 | 47,177 | -0.02(-0.09%) |
Apr 15, 2024 | 21.24 | 21.24 | 20.49 | 20.58 | 129,094 | -0.45(-2.13%) |
Apr 12, 2024 | 21.33 | 21.33 | 20.83 | 21.03 | 112,192 | -0.36(-1.70%) |
Apr 11, 2024 | 21.38 | 21.41 | 21.12 | 21.40 | 67,111 | +0.15(+0.72%) |
Apr 10, 2024 | 20.86 | 21.29 | 20.75 | 21.24 | 102,004 | +0.09(+0.41%) |
Apr 09, 2024 | 21.16 | 21.33 | 20.72 | 21.16 | 134,624 | -0.07(-0.31%) |
Apr 08, 2024 | 21.38 | 21.42 | 21.15 | 21.22 | 109,877 | -0.06(-0.27%) |
Apr 05, 2024 | 21.24 | 21.28 | 21.00 | 21.28 | 114,728 | +0.16(+0.77%) |
Apr 04, 2024 | 21.34 | 21.34 | 21.08 | 21.12 | 220,417 | +0.09(+0.41%) |
Apr 03, 2024 | 21.02 | 21.11 | 20.93 | 21.03 | 282,244 | +0.14(+0.69%) |
Apr 02, 2024 | 20.62 | 20.89 | 20.51 | 20.89 | 87,782 | +0.08(+0.39%) |
Apr 01, 2024 | 20.63 | 20.81 | 20.40 | 20.81 | 99,897 | +0.24(+1.19%) |
Mar 28, 2024 | 20.89 | 20.91 | 20.45 | 20.56 | 147,003 | -0.24(-1.18%) |
Mar 27, 2024 | 21.11 | 21.11 | 20.56 | 20.81 | 72,022 | -0.05(-0.26%) |
Mar 26, 2024 | 21.30 | 21.36 | 20.86 | 20.86 | 64,387 | -0.36(-1.71%) |
Mar 25, 2024 | 21.20 | 21.26 | 21.03 | 21.22 | 82,187 | +0.05(+0.21%) |
Mar 22, 2024 | 21.25 | 21.25 | 21.10 | 21.18 | 62,914 | +0.02(+0.09%) |
Mar 21, 2024 | 21.30 | 21.30 | 21.01 | 21.16 | 116,005 | +0.05(+0.26%) |
Mar 20, 2024 | 20.85 | 21.11 | 20.75 | 21.11 | 77,428 | +0.33(+1.57%) |
Mar 19, 2024 | 20.74 | 20.85 | 20.31 | 20.78 | 108,631 | -0.04(-0.17%) |
Mar 18, 2024 | 20.66 | 20.82 | 20.41 | 20.82 | 98,604 | +0.54(+2.68%) |
Mar 15, 2024 | 20.65 | 20.65 | 20.22 | 20.27 | 84,699 | -0.34(-1.66%) |
Mar 14, 2024 | 20.93 | 20.93 | 20.52 | 20.61 | 87,351 | -0.44(-2.08%) |
Mar 13, 2024 | 20.95 | 21.05 | 20.58 | 21.05 | 48,088 | +0.20(+0.96%) |
Mar 12, 2024 | 20.33 | 20.97 | 20.33 | 20.85 | 107,980 | +0.53(+2.63%) |
Mar 11, 2024 | 20.83 | 20.83 | 19.94 | 20.32 | 232,198 | -0.76(-3.61%) |
Mar 08, 2024 | 21.24 | 21.31 | 20.87 | 21.08 | 124,081 | -0.03(-0.13%) |
Mar 07, 2024 | 20.75 | 21.22 | 20.75 | 21.11 | 102,219 | +0.49(+2.37%) |
Mar 06, 2024 | 20.78 | 20.98 | 20.58 | 20.62 | 149,872 | +0.08(+0.39%) |
Mar 05, 2024 | 20.66 | 20.66 | 20.33 | 20.54 | 189,441 | -0.26(-1.24%) |
Mar 04, 2024 | 21.10 | 21.10 | 20.63 | 20.79 | 224,357 | -0.09(-0.41%) |