Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.17 | 21.21 | 21.14 | 21.18 | 19,307 | +0.08(+0.38%) |
May 16, 2024 | 21.09 | 21.18 | 21.08 | 21.10 | 11,972 | -0.36(-1.68%) |
May 15, 2024 | 21.01 | 21.60 | 20.43 | 21.46 | 12,443 | +0.22(+1.04%) |
May 14, 2024 | 21.11 | 21.24 | 21.11 | 21.24 | 31,210 | +0.09(+0.43%) |
May 13, 2024 | 21.09 | 21.16 | 21.07 | 21.15 | 25,880 | -0.20(-0.94%) |
May 10, 2024 | 20.75 | 21.38 | 20.75 | 21.35 | 17,180 | +0.22(+1.04%) |
May 09, 2024 | 21.00 | 21.13 | 21.00 | 21.13 | 19,882 | +0.21(+1.00%) |
May 08, 2024 | 20.90 | 20.93 | 20.87 | 20.92 | 13,518 | -0.04(-0.19%) |
May 07, 2024 | 21.04 | 21.04 | 20.95 | 20.96 | 29,604 | -0.13(-0.62%) |
May 06, 2024 | 21.05 | 21.09 | 21.00 | 21.09 | 20,758 | +0.02(+0.09%) |
May 03, 2024 | 20.98 | 21.07 | 20.98 | 21.07 | 16,165 | +0.13(+0.62%) |
May 02, 2024 | 20.83 | 20.94 | 20.78 | 20.94 | 13,706 | +0.26(+1.26%) |
May 01, 2024 | 20.63 | 20.79 | 20.63 | 20.68 | 9,750 | -0.12(-0.58%) |
Apr 30, 2024 | 20.90 | 20.96 | 20.80 | 20.80 | 38,935 | -0.74(-3.44%) |
Apr 29, 2024 | 21.45 | 21.54 | 20.58 | 21.54 | 33,547 | +0.62(+2.94%) |
Apr 26, 2024 | 20.57 | 21.12 | 20.43 | 20.92 | 13,880 | -0.13(-0.60%) |
Apr 25, 2024 | 21.00 | 21.11 | 20.99 | 21.05 | 18,902 | -0.26(-1.22%) |
Apr 24, 2024 | 21.33 | 21.43 | 21.28 | 21.31 | 11,174 | -0.21(-0.98%) |
Apr 23, 2024 | 21.53 | 21.56 | 21.50 | 21.52 | 23,674 | +0.05(+0.23%) |
Apr 22, 2024 | 21.43 | 21.51 | 21.43 | 21.47 | 35,147 | +0.52(+2.48%) |
Apr 19, 2024 | 20.95 | 21.00 | 20.91 | 20.95 | 15,886 | -0.10(-0.48%) |
Apr 18, 2024 | 21.11 | 21.15 | 21.05 | 21.05 | 15,243 | +0.22(+1.06%) |
Apr 17, 2024 | 20.85 | 20.89 | 20.81 | 20.83 | 34,464 | -0.25(-1.19%) |
Apr 16, 2024 | 20.65 | 21.10 | 20.65 | 21.08 | 41,364 | -0.38(-1.77%) |
Apr 15, 2024 | 21.57 | 21.71 | 21.46 | 21.46 | 18,211 | +0.04(+0.19%) |
Apr 12, 2024 | 21.54 | 21.54 | 21.42 | 21.42 | 6,660 | -0.42(-1.94%) |
Apr 11, 2024 | 21.79 | 21.89 | 21.75 | 21.84 | 11,847 | -0.90(-3.95%) |
Apr 10, 2024 | 23.44 | 23.68 | 22.73 | 22.74 | 7,402 | -0.24(-1.05%) |
Apr 09, 2024 | 23.01 | 23.08 | 22.97 | 22.98 | 16,171 | +0.04(+0.18%) |
Apr 08, 2024 | 22.98 | 22.98 | 22.88 | 22.94 | 10,621 | +0.10(+0.44%) |
Apr 05, 2024 | 22.82 | 22.90 | 22.82 | 22.84 | 7,054 | +0.09(+0.40%) |
Apr 04, 2024 | 22.85 | 22.91 | 22.70 | 22.75 | 7,170 | -0.10(-0.44%) |
Apr 03, 2024 | 22.80 | 22.90 | 22.80 | 22.85 | 6,266 | +0.12(+0.53%) |
Apr 02, 2024 | 22.69 | 22.75 | 22.69 | 22.73 | 3,613 | -0.57(-2.45%) |
Apr 01, 2024 | 23.30 | 23.42 | 23.27 | 23.30 | 7,116 | -0.65(-2.73%) |
Mar 28, 2024 | 24.31 | 24.31 | 23.11 | 23.95 | 19,859 | +0.17(+0.70%) |
Mar 27, 2024 | 24.52 | 24.52 | 23.75 | 23.79 | 3,528 | -0.11(-0.47%) |
Mar 26, 2024 | 23.45 | 24.04 | 23.45 | 23.90 | 10,151 | +0.10(+0.42%) |
Mar 25, 2024 | 23.80 | 23.80 | 23.56 | 23.80 | 9,211 | +0.02(+0.06%) |
Mar 22, 2024 | 23.43 | 24.16 | 23.40 | 23.79 | 4,623 | +0.16(+0.66%) |
Mar 21, 2024 | 23.56 | 23.63 | 23.54 | 23.63 | 19,234 | -0.08(-0.34%) |
Mar 20, 2024 | 23.55 | 23.80 | 23.55 | 23.71 | 6,439 | -0.03(-0.13%) |
Mar 19, 2024 | 23.72 | 23.74 | 23.62 | 23.74 | 24,082 | -0.10(-0.42%) |
Mar 18, 2024 | 23.83 | 23.84 | 23.73 | 23.84 | 34,952 | +0.14(+0.59%) |
Mar 15, 2024 | 23.65 | 23.74 | 23.58 | 23.70 | 25,578 | -0.15(-0.63%) |
Mar 14, 2024 | 23.83 | 23.85 | 23.71 | 23.85 | 5,625 | -0.07(-0.29%) |
Mar 13, 2024 | 23.87 | 23.95 | 23.85 | 23.92 | 4,966 | -0.55(-2.25%) |
Mar 12, 2024 | 24.66 | 24.66 | 24.40 | 24.47 | 7,413 | -0.16(-0.65%) |
Mar 11, 2024 | 24.64 | 24.65 | 24.59 | 24.63 | 2,616 | -0.21(-0.85%) |
Mar 08, 2024 | 24.92 | 24.93 | 24.78 | 24.84 | 4,086 | +0.35(+1.42%) |
Mar 07, 2024 | 24.52 | 24.54 | 24.49 | 24.49 | 3,559 | +0.50(+2.09%) |
Mar 06, 2024 | 24.08 | 24.08 | 23.93 | 23.99 | 5,471 | +0.51(+2.17%) |
Mar 05, 2024 | 23.10 | 23.51 | 23.10 | 23.48 | 6,846 | +0.18(+0.77%) |
Mar 04, 2024 | 23.26 | 23.30 | 23.24 | 23.30 | 2,474 | +0.00(+0.00%) |