Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.23 | 22.52 | 21.93 | 22.25 | 303,163 | +0.03(+0.14%) |
May 16, 2024 | 22.33 | 22.76 | 22.06 | 22.22 | 201,977 | -0.17(-0.76%) |
May 15, 2024 | 22.46 | 22.50 | 21.81 | 22.39 | 166,214 | +0.54(+2.47%) |
May 14, 2024 | 22.01 | 22.32 | 21.82 | 21.85 | 152,338 | -0.16(-0.73%) |
May 13, 2024 | 21.80 | 22.59 | 21.80 | 22.01 | 286,061 | +0.40(+1.85%) |
May 10, 2024 | 21.61 | 21.72 | 21.20 | 21.61 | 183,465 | +0.09(+0.42%) |
May 09, 2024 | 21.11 | 21.63 | 20.80 | 21.52 | 422,377 | +0.37(+1.75%) |
May 08, 2024 | 22.93 | 22.93 | 21.12 | 21.15 | 574,395 | -1.39(-6.17%) |
May 07, 2024 | 22.34 | 25.02 | 22.02 | 22.54 | 1,230,293 | +2.03(+9.90%) |
May 06, 2024 | 19.65 | 20.80 | 19.39 | 20.51 | 394,342 | +1.25(+6.49%) |
May 03, 2024 | 20.03 | 20.18 | 19.13 | 19.26 | 226,916 | -0.42(-2.13%) |
May 02, 2024 | 18.94 | 19.72 | 18.69 | 19.68 | 218,432 | +0.93(+4.96%) |
May 01, 2024 | 18.19 | 19.43 | 18.01 | 18.75 | 353,849 | +0.55(+3.02%) |
Apr 30, 2024 | 17.91 | 18.37 | 17.88 | 18.20 | 169,238 | -0.09(-0.49%) |
Apr 29, 2024 | 18.17 | 18.54 | 17.94 | 18.29 | 152,964 | +0.25(+1.39%) |
Apr 26, 2024 | 17.89 | 18.25 | 17.71 | 18.04 | 109,854 | +0.26(+1.46%) |
Apr 25, 2024 | 17.80 | 18.03 | 17.41 | 17.78 | 190,743 | -0.67(-3.63%) |
Apr 24, 2024 | 18.21 | 18.50 | 17.97 | 18.45 | 208,111 | +0.30(+1.65%) |
Apr 23, 2024 | 17.42 | 18.44 | 17.42 | 18.15 | 261,050 | +0.69(+3.95%) |
Apr 22, 2024 | 17.60 | 17.60 | 17.14 | 17.46 | 153,263 | +0.12(+0.69%) |
Apr 19, 2024 | 17.37 | 17.91 | 17.09 | 17.34 | 254,904 | -0.21(-1.20%) |
Apr 18, 2024 | 17.23 | 17.79 | 16.93 | 17.55 | 187,922 | +0.39(+2.27%) |
Apr 17, 2024 | 17.25 | 17.36 | 16.97 | 17.16 | 188,095 | +0.04(+0.23%) |
Apr 16, 2024 | 16.78 | 17.29 | 16.72 | 17.12 | 192,035 | +0.11(+0.65%) |
Apr 15, 2024 | 17.45 | 17.50 | 16.70 | 17.01 | 272,105 | -0.33(-1.90%) |
Apr 12, 2024 | 17.48 | 17.50 | 17.23 | 17.34 | 213,443 | -0.41(-2.31%) |
Apr 11, 2024 | 17.66 | 17.79 | 17.18 | 17.75 | 225,247 | +0.30(+1.72%) |
Apr 10, 2024 | 17.76 | 17.76 | 17.09 | 17.45 | 224,948 | -0.65(-3.59%) |
Apr 09, 2024 | 17.85 | 18.23 | 17.83 | 18.10 | 226,516 | +0.40(+2.26%) |
Apr 08, 2024 | 17.50 | 17.75 | 17.41 | 17.70 | 161,280 | +0.23(+1.32%) |
Apr 05, 2024 | 17.37 | 17.73 | 17.15 | 17.47 | 194,957 | -0.04(-0.23%) |
Apr 04, 2024 | 17.97 | 17.99 | 17.31 | 17.51 | 255,143 | -0.11(-0.62%) |
Apr 03, 2024 | 17.07 | 17.65 | 16.92 | 17.62 | 223,663 | +0.58(+3.40%) |
Apr 02, 2024 | 17.21 | 17.22 | 16.65 | 17.04 | 339,681 | -0.46(-2.63%) |
Apr 01, 2024 | 18.27 | 18.49 | 17.46 | 17.50 | 275,050 | -0.76(-4.16%) |
Mar 28, 2024 | 18.18 | 18.68 | 18.09 | 18.26 | 326,568 | +0.21(+1.16%) |
Mar 27, 2024 | 18.12 | 18.34 | 17.82 | 18.05 | 460,936 | +0.18(+1.01%) |
Mar 26, 2024 | 18.66 | 18.66 | 17.77 | 17.87 | 298,221 | -0.56(-3.04%) |
Mar 25, 2024 | 18.65 | 19.00 | 18.20 | 18.43 | 210,574 | -0.20(-1.07%) |
Mar 22, 2024 | 19.00 | 19.11 | 18.62 | 18.63 | 188,647 | -0.38(-2.00%) |
Mar 21, 2024 | 19.48 | 19.62 | 19.00 | 19.01 | 307,957 | -0.32(-1.66%) |
Mar 20, 2024 | 18.88 | 19.68 | 18.75 | 19.33 | 229,944 | +0.50(+2.66%) |
Mar 19, 2024 | 18.79 | 19.30 | 18.46 | 18.83 | 260,458 | -0.05(-0.26%) |
Mar 18, 2024 | 18.39 | 19.24 | 18.04 | 18.88 | 505,548 | +0.58(+3.17%) |
Mar 15, 2024 | 18.72 | 19.12 | 18.16 | 18.30 | 462,836 | -0.49(-2.61%) |
Mar 14, 2024 | 19.91 | 19.91 | 18.51 | 18.79 | 332,976 | -1.09(-5.48%) |
Mar 13, 2024 | 20.39 | 21.68 | 19.58 | 19.88 | 617,654 | -0.65(-3.17%) |
Mar 12, 2024 | 20.07 | 20.68 | 19.85 | 20.53 | 340,414 | +0.37(+1.84%) |
Mar 11, 2024 | 19.76 | 20.26 | 19.73 | 20.16 | 197,812 | +0.15(+0.75%) |
Mar 08, 2024 | 20.49 | 20.75 | 19.88 | 20.01 | 353,696 | -0.30(-1.48%) |
Mar 07, 2024 | 19.49 | 20.37 | 19.22 | 20.31 | 487,213 | +0.85(+4.37%) |
Mar 06, 2024 | 18.20 | 19.47 | 17.62 | 19.46 | 776,279 | +1.15(+6.28%) |
Mar 05, 2024 | 19.00 | 19.19 | 18.23 | 18.31 | 531,536 | -0.94(-4.88%) |
Mar 04, 2024 | 20.57 | 20.70 | 19.12 | 19.25 | 935,503 | -1.44(-6.96%) |