Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 20.73 | 20.98 | 20.50 | 20.72 | 48,170 | -0.08(-0.38%) |
May 22, 2024 | 20.17 | 20.98 | 19.96 | 20.80 | 63,202 | +0.53(+2.61%) |
May 21, 2024 | 20.19 | 20.31 | 20.07 | 20.27 | 23,375 | +0.08(+0.40%) |
May 20, 2024 | 20.37 | 20.76 | 20.00 | 20.19 | 22,238 | -0.27(-1.32%) |
May 17, 2024 | 20.75 | 20.76 | 20.46 | 20.46 | 17,063 | -0.13(-0.63%) |
May 16, 2024 | 20.76 | 20.76 | 20.59 | 20.59 | 16,947 | +0.02(+0.10%) |
May 15, 2024 | 20.39 | 20.57 | 20.31 | 20.57 | 16,173 | +0.22(+1.08%) |
May 14, 2024 | 20.47 | 20.50 | 20.20 | 20.35 | 21,171 | +0.02(+0.10%) |
May 13, 2024 | 20.48 | 20.48 | 20.22 | 20.33 | 9,467 | -0.03(-0.15%) |
May 10, 2024 | 20.50 | 20.50 | 20.13 | 20.36 | 27,189 | -0.14(-0.68%) |
May 09, 2024 | 20.36 | 20.50 | 20.30 | 20.50 | 17,058 | +0.25(+1.23%) |
May 08, 2024 | 19.92 | 20.32 | 19.92 | 20.25 | 16,959 | +0.13(+0.65%) |
May 07, 2024 | 20.23 | 20.52 | 20.12 | 20.12 | 17,994 | -0.03(-0.15%) |
May 06, 2024 | 19.93 | 20.27 | 19.93 | 20.15 | 15,828 | +0.16(+0.80%) |
May 03, 2024 | 20.00 | 20.19 | 19.91 | 19.99 | 23,257 | +0.09(+0.45%) |
May 02, 2024 | 19.76 | 19.92 | 19.68 | 19.90 | 24,684 | +0.35(+1.78%) |
May 01, 2024 | 19.47 | 19.89 | 19.47 | 19.55 | 12,605 | +0.23(+1.19%) |
Apr 30, 2024 | 19.59 | 19.59 | 19.18 | 19.32 | 18,327 | -0.27(-1.37%) |
Apr 29, 2024 | 19.49 | 19.76 | 19.22 | 19.59 | 33,355 | +0.09(+0.46%) |
Apr 26, 2024 | 19.67 | 19.67 | 19.22 | 19.50 | 12,555 | -0.06(-0.31%) |
Apr 25, 2024 | 19.38 | 19.57 | 19.18 | 19.56 | 28,924 | +0.14(+0.72%) |
Apr 24, 2024 | 19.42 | 19.52 | 19.35 | 19.42 | 16,183 | -0.21(-1.07%) |
Apr 23, 2024 | 19.63 | 19.81 | 19.28 | 19.63 | 34,217 | -0.22(-1.10%) |
Apr 22, 2024 | 19.82 | 19.92 | 19.77 | 19.85 | 9,080 | +0.21(+1.07%) |
Apr 19, 2024 | 18.94 | 19.66 | 18.94 | 19.64 | 23,290 | +0.52(+2.71%) |
Apr 18, 2024 | 19.31 | 19.31 | 19.01 | 19.12 | 22,361 | -0.09(-0.47%) |
Apr 17, 2024 | 19.27 | 19.46 | 18.94 | 19.21 | 12,104 | -0.01(-0.05%) |
Apr 16, 2024 | 19.10 | 19.22 | 18.95 | 19.22 | 12,534 | -0.23(-1.18%) |
Apr 15, 2024 | 19.76 | 19.89 | 19.23 | 19.45 | 16,860 | -0.09(-0.46%) |
Apr 12, 2024 | 19.67 | 19.72 | 19.48 | 19.54 | 11,684 | -0.17(-0.86%) |
Apr 11, 2024 | 19.65 | 19.80 | 19.48 | 19.71 | 16,534 | -0.23(-1.15%) |
Apr 10, 2024 | 19.84 | 20.06 | 19.50 | 19.94 | 25,586 | -0.32(-1.57%) |
Apr 09, 2024 | 20.35 | 20.62 | 20.10 | 20.26 | 20,262 | -0.15(-0.73%) |
Apr 08, 2024 | 20.34 | 20.61 | 20.32 | 20.41 | 20,776 | +0.07(+0.34%) |
Apr 05, 2024 | 20.55 | 20.67 | 20.34 | 20.34 | 10,933 | -0.08(-0.39%) |
Apr 04, 2024 | 20.58 | 20.58 | 20.19 | 20.42 | 38,008 | +0.00(+0.00%) |
Apr 03, 2024 | 20.45 | 20.67 | 20.37 | 20.42 | 32,135 | -0.15(-0.73%) |
Apr 02, 2024 | 20.57 | 20.67 | 20.33 | 20.57 | 27,447 | -0.34(-1.62%) |
Apr 01, 2024 | 21.08 | 21.08 | 20.46 | 20.91 | 85,710 | +0.16(+0.77%) |
Mar 28, 2024 | 20.91 | 20.91 | 20.10 | 20.75 | 104,098 | +0.30(+1.46%) |
Mar 27, 2024 | 19.97 | 20.59 | 19.90 | 20.45 | 14,105 | +0.53(+2.65%) |
Mar 26, 2024 | 20.01 | 20.04 | 19.75 | 19.92 | 18,152 | -0.13(-0.65%) |
Mar 25, 2024 | 20.19 | 20.32 | 20.02 | 20.05 | 14,715 | -0.14(-0.69%) |
Mar 22, 2024 | 20.75 | 20.75 | 20.19 | 20.19 | 7,189 | -0.67(-3.20%) |
Mar 21, 2024 | 20.36 | 20.86 | 20.36 | 20.86 | 23,895 | +0.50(+2.45%) |
Mar 20, 2024 | 19.78 | 20.44 | 19.76 | 20.36 | 16,550 | +0.49(+2.46%) |
Mar 19, 2024 | 19.87 | 19.92 | 19.78 | 19.87 | 26,190 | +0.03(+0.15%) |
Mar 18, 2024 | 20.26 | 20.26 | 19.84 | 19.84 | 12,238 | -0.26(-1.29%) |
Mar 15, 2024 | 19.83 | 20.42 | 19.83 | 20.10 | 35,128 | +0.05(+0.25%) |
Mar 14, 2024 | 20.02 | 20.28 | 19.94 | 20.05 | 20,098 | -0.16(-0.79%) |
Mar 13, 2024 | 20.22 | 20.34 | 20.12 | 20.21 | 12,563 | -0.01(-0.05%) |
Mar 12, 2024 | 20.16 | 20.36 | 20.08 | 20.22 | 11,950 | -0.01(-0.05%) |
Mar 11, 2024 | 20.23 | 20.23 | 20.17 | 20.23 | 4,427 | -0.03(-0.15%) |
Mar 08, 2024 | 20.50 | 20.50 | 19.95 | 20.26 | 24,576 | -0.05(-0.25%) |
Mar 07, 2024 | 20.36 | 20.36 | 20.15 | 20.31 | 7,950 | -0.13(-0.63%) |
Mar 06, 2024 | 20.32 | 20.44 | 20.21 | 20.44 | 11,958 | +0.17(+0.84%) |
Mar 05, 2024 | 20.08 | 20.27 | 20.08 | 20.27 | 3,965 | -0.02(-0.10%) |
Mar 04, 2024 | 19.90 | 20.42 | 19.90 | 20.29 | 38,058 | +0.37(+1.85%) |