Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.30 | 21.76 | 21.30 | 21.75 | 58,677 | +0.40(+1.87%) |
May 16, 2024 | 21.31 | 21.57 | 21.16 | 21.35 | 72,033 | +0.07(+0.33%) |
May 15, 2024 | 21.39 | 21.40 | 21.18 | 21.28 | 43,846 | +0.04(+0.19%) |
May 14, 2024 | 21.31 | 21.45 | 21.08 | 21.24 | 50,968 | +0.22(+1.05%) |
May 13, 2024 | 21.18 | 21.18 | 20.97 | 21.02 | 23,499 | +0.06(+0.28%) |
May 10, 2024 | 21.21 | 21.65 | 20.93 | 20.96 | 60,885 | -0.38(-1.77%) |
May 09, 2024 | 21.21 | 21.47 | 21.20 | 21.34 | 59,092 | +0.04(+0.19%) |
May 08, 2024 | 20.91 | 21.33 | 20.91 | 21.30 | 133,422 | +0.16(+0.75%) |
May 07, 2024 | 21.30 | 21.50 | 21.03 | 21.14 | 46,165 | -0.06(-0.28%) |
May 06, 2024 | 21.06 | 21.26 | 20.79 | 21.20 | 66,650 | +0.34(+1.62%) |
May 03, 2024 | 20.86 | 21.07 | 20.73 | 20.86 | 81,494 | +0.10(+0.48%) |
May 02, 2024 | 20.79 | 21.25 | 20.63 | 20.76 | 52,081 | +0.20(+0.97%) |
May 01, 2024 | 20.17 | 20.75 | 20.17 | 20.56 | 56,257 | +0.51(+2.53%) |
Apr 30, 2024 | 20.25 | 20.32 | 20.06 | 20.06 | 46,617 | -0.35(-1.70%) |
Apr 29, 2024 | 20.59 | 20.66 | 20.23 | 20.40 | 47,321 | -0.12(-0.58%) |
Apr 26, 2024 | 21.37 | 21.37 | 20.41 | 20.52 | 65,041 | -1.10(-5.10%) |
Apr 25, 2024 | 21.77 | 21.77 | 21.48 | 21.63 | 49,888 | -0.27(-1.22%) |
Apr 24, 2024 | 21.60 | 21.97 | 21.39 | 21.89 | 48,545 | +0.10(+0.46%) |
Apr 23, 2024 | 21.70 | 22.04 | 21.67 | 21.79 | 51,191 | +0.37(+1.72%) |
Apr 22, 2024 | 21.25 | 21.64 | 21.25 | 21.43 | 53,467 | +0.52(+2.47%) |
Apr 19, 2024 | 20.35 | 21.05 | 20.35 | 20.91 | 75,408 | +0.48(+2.33%) |
Apr 18, 2024 | 20.05 | 20.59 | 20.05 | 20.43 | 54,744 | +0.40(+1.98%) |
Apr 17, 2024 | 19.99 | 20.27 | 19.98 | 20.04 | 43,736 | -0.03(-0.15%) |
Apr 16, 2024 | 19.87 | 20.32 | 19.72 | 20.07 | 35,439 | -0.06(-0.30%) |
Apr 15, 2024 | 20.42 | 20.43 | 20.04 | 20.13 | 30,445 | -0.14(-0.69%) |
Apr 12, 2024 | 19.93 | 20.27 | 19.93 | 20.27 | 28,455 | +0.19(+0.94%) |
Apr 11, 2024 | 19.89 | 20.13 | 19.75 | 20.08 | 32,738 | +0.06(+0.30%) |
Apr 10, 2024 | 20.56 | 20.81 | 19.83 | 20.02 | 69,195 | -1.25(-5.88%) |
Apr 09, 2024 | 21.17 | 21.40 | 21.16 | 21.27 | 31,470 | +0.29(+1.37%) |
Apr 08, 2024 | 20.68 | 21.34 | 20.68 | 20.98 | 37,567 | +0.25(+1.20%) |
Apr 05, 2024 | 20.56 | 20.87 | 20.56 | 20.73 | 31,131 | +0.03(+0.14%) |
Apr 04, 2024 | 20.88 | 21.12 | 20.53 | 20.70 | 37,554 | +0.10(+0.48%) |
Apr 03, 2024 | 20.55 | 20.80 | 20.32 | 20.60 | 53,333 | -0.13(-0.62%) |
Apr 02, 2024 | 21.30 | 21.43 | 20.52 | 20.73 | 48,154 | -0.83(-3.87%) |
Apr 01, 2024 | 22.12 | 22.21 | 21.45 | 21.57 | 41,083 | -0.57(-2.56%) |
Mar 28, 2024 | 22.08 | 22.35 | 21.81 | 22.13 | 99,355 | -0.07(-0.31%) |
Mar 27, 2024 | 21.44 | 22.27 | 21.44 | 22.20 | 52,949 | +0.97(+4.59%) |
Mar 26, 2024 | 21.79 | 21.79 | 21.18 | 21.23 | 36,663 | -0.41(-1.88%) |
Mar 25, 2024 | 21.67 | 22.07 | 21.41 | 21.64 | 23,723 | +0.09(+0.41%) |
Mar 22, 2024 | 22.35 | 22.39 | 21.44 | 21.55 | 35,466 | -0.70(-3.13%) |
Mar 21, 2024 | 22.04 | 22.36 | 21.89 | 22.24 | 43,944 | +0.21(+0.95%) |
Mar 20, 2024 | 21.20 | 22.19 | 21.14 | 22.03 | 40,048 | +0.75(+3.50%) |
Mar 19, 2024 | 21.16 | 21.42 | 20.96 | 21.29 | 38,441 | +0.34(+1.61%) |
Mar 18, 2024 | 21.09 | 21.54 | 20.89 | 20.95 | 37,201 | -0.15(-0.71%) |
Mar 15, 2024 | 21.33 | 21.71 | 20.94 | 21.10 | 241,868 | -0.43(-1.98%) |
Mar 14, 2024 | 22.09 | 22.09 | 21.34 | 21.53 | 46,017 | -0.71(-3.17%) |
Mar 13, 2024 | 21.91 | 22.32 | 21.91 | 22.23 | 45,469 | +0.23(+1.04%) |
Mar 12, 2024 | 22.17 | 22.19 | 21.93 | 22.00 | 22,838 | -0.22(-0.98%) |
Mar 11, 2024 | 22.16 | 22.46 | 22.10 | 22.22 | 30,384 | -0.10(-0.44%) |
Mar 08, 2024 | 22.42 | 22.57 | 22.13 | 22.32 | 28,444 | +0.14(+0.63%) |
Mar 07, 2024 | 22.17 | 22.52 | 22.12 | 22.18 | 26,764 | +0.20(+0.90%) |
Mar 06, 2024 | 22.38 | 22.38 | 21.63 | 21.98 | 57,436 | -0.37(-1.64%) |
Mar 05, 2024 | 21.70 | 22.45 | 21.70 | 22.35 | 39,811 | +0.66(+3.02%) |
Mar 04, 2024 | 21.68 | 22.16 | 21.59 | 21.70 | 27,849 | -0.05(-0.23%) |