Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.52 | 20.55 | 20.42 | 20.48 | 69,165 | -0.07(-0.34%) |
May 16, 2024 | 20.51 | 20.59 | 20.47 | 20.55 | 97,574 | -0.03(-0.15%) |
May 15, 2024 | 20.50 | 20.59 | 20.39 | 20.58 | 130,313 | +0.25(+1.23%) |
May 14, 2024 | 20.17 | 20.40 | 20.17 | 20.33 | 99,650 | +0.22(+1.09%) |
May 13, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 122,562 | +0.26(+1.31%) |
May 10, 2024 | 19.94 | 20.01 | 19.79 | 19.85 | 91,138 | -0.07(-0.35%) |
May 09, 2024 | 19.93 | 19.94 | 19.84 | 19.92 | 103,426 | +0.07(+0.35%) |
May 08, 2024 | 20.05 | 20.08 | 19.82 | 19.85 | 116,520 | -0.55(-2.70%) |
May 07, 2024 | 20.29 | 20.49 | 20.24 | 20.40 | 108,297 | -0.05(-0.24%) |
May 06, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 106,450 | +0.17(+0.84%) |
May 03, 2024 | 20.53 | 20.58 | 20.20 | 20.28 | 225,650 | +0.11(+0.55%) |
May 02, 2024 | 20.11 | 20.18 | 19.83 | 20.17 | 239,905 | -0.21(-1.03%) |
May 01, 2024 | 20.24 | 20.80 | 20.24 | 20.38 | 135,454 | +0.21(+1.04%) |
Apr 30, 2024 | 20.58 | 20.60 | 20.15 | 20.17 | 196,394 | -0.57(-2.75%) |
Apr 29, 2024 | 20.71 | 20.85 | 20.63 | 20.74 | 155,074 | +0.14(+0.68%) |
Apr 26, 2024 | 20.56 | 20.71 | 20.56 | 20.60 | 122,506 | +0.23(+1.13%) |
Apr 25, 2024 | 20.19 | 20.39 | 20.10 | 20.37 | 96,541 | -0.22(-1.07%) |
Apr 24, 2024 | 20.73 | 20.73 | 20.45 | 20.59 | 216,296 | -0.04(-0.19%) |
Apr 23, 2024 | 20.28 | 20.72 | 20.25 | 20.63 | 252,571 | +0.41(+2.03%) |
Apr 22, 2024 | 20.14 | 20.33 | 19.99 | 20.22 | 173,907 | +0.22(+1.10%) |
Apr 19, 2024 | 20.08 | 20.19 | 19.88 | 20.00 | 275,848 | -0.18(-0.89%) |
Apr 18, 2024 | 20.29 | 20.45 | 20.16 | 20.18 | 62,470 | -0.03(-0.15%) |
Apr 17, 2024 | 20.41 | 20.47 | 20.20 | 20.21 | 187,354 | -0.09(-0.44%) |
Apr 16, 2024 | 20.37 | 20.48 | 20.21 | 20.30 | 1,379,472 | -0.10(-0.49%) |
Apr 15, 2024 | 21.02 | 21.02 | 20.35 | 20.40 | 200,637 | -0.51(-2.44%) |
Apr 12, 2024 | 21.14 | 21.17 | 20.88 | 20.91 | 1,138,841 | -0.39(-1.83%) |
Apr 11, 2024 | 21.32 | 21.41 | 21.10 | 21.30 | 770,436 | +0.09(+0.42%) |
Apr 10, 2024 | 21.27 | 21.35 | 21.07 | 21.21 | 224,925 | -0.46(-2.12%) |
Apr 09, 2024 | 21.49 | 21.72 | 21.48 | 21.67 | 941,246 | +0.24(+1.12%) |
Apr 08, 2024 | 21.42 | 21.54 | 21.33 | 21.43 | 156,477 | +0.08(+0.37%) |
Apr 05, 2024 | 21.22 | 21.46 | 21.20 | 21.35 | 159,593 | +0.11(+0.52%) |
Apr 04, 2024 | 21.60 | 21.73 | 21.21 | 21.24 | 199,726 | -0.17(-0.79%) |
Apr 03, 2024 | 21.37 | 21.56 | 21.34 | 21.41 | 176,232 | -0.05(-0.23%) |
Apr 02, 2024 | 21.39 | 21.48 | 21.29 | 21.46 | 421,903 | -0.30(-1.38%) |