Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.60 | 19.99 | 19.60 | 19.90 | 28,796 | +0.41(+2.10%) |
May 23, 2024 | 20.32 | 20.32 | 19.45 | 19.49 | 42,295 | -1.01(-4.93%) |
May 22, 2024 | 20.21 | 20.61 | 20.04 | 20.50 | 42,580 | +0.26(+1.28%) |
May 21, 2024 | 19.51 | 20.25 | 19.50 | 20.24 | 34,208 | +0.64(+3.27%) |
May 20, 2024 | 19.65 | 19.73 | 19.48 | 19.60 | 27,099 | +0.03(+0.15%) |
May 17, 2024 | 19.46 | 19.59 | 19.30 | 19.57 | 15,254 | +0.09(+0.46%) |
May 16, 2024 | 19.40 | 19.58 | 19.23 | 19.48 | 14,060 | -0.09(-0.46%) |
May 15, 2024 | 19.35 | 19.61 | 19.05 | 19.57 | 24,900 | +0.22(+1.14%) |
May 14, 2024 | 19.22 | 19.39 | 19.12 | 19.35 | 18,437 | +0.18(+0.94%) |
May 13, 2024 | 19.25 | 19.25 | 18.84 | 19.17 | 22,366 | +0.07(+0.37%) |
May 10, 2024 | 19.05 | 19.11 | 18.79 | 19.10 | 27,876 | -0.13(-0.68%) |
May 09, 2024 | 18.76 | 19.23 | 18.76 | 19.23 | 30,778 | +0.20(+1.05%) |
May 08, 2024 | 18.41 | 19.04 | 18.36 | 19.03 | 30,295 | +0.58(+3.14%) |
May 07, 2024 | 18.34 | 18.68 | 18.12 | 18.45 | 34,755 | +0.26(+1.43%) |
May 06, 2024 | 18.66 | 18.66 | 18.16 | 18.19 | 12,687 | -0.28(-1.52%) |
May 03, 2024 | 18.96 | 18.96 | 18.37 | 18.47 | 17,735 | -0.28(-1.49%) |
May 02, 2024 | 18.41 | 18.85 | 18.35 | 18.75 | 24,998 | +0.45(+2.46%) |
May 01, 2024 | 17.51 | 18.50 | 17.51 | 18.30 | 32,888 | +0.82(+4.69%) |
Apr 30, 2024 | 17.30 | 17.75 | 17.16 | 17.48 | 70,592 | +0.31(+1.81%) |
Apr 29, 2024 | 17.37 | 17.60 | 17.04 | 17.17 | 35,187 | -0.34(-1.97%) |
Apr 26, 2024 | 17.63 | 17.85 | 17.49 | 17.52 | 21,253 | -0.09(-0.48%) |
Apr 25, 2024 | 17.25 | 17.63 | 17.01 | 17.60 | 55,364 | +0.32(+1.85%) |
Apr 24, 2024 | 17.68 | 17.68 | 17.25 | 17.28 | 34,551 | -0.50(-2.81%) |
Apr 23, 2024 | 18.21 | 18.57 | 17.73 | 17.78 | 28,189 | -0.21(-1.17%) |
Apr 22, 2024 | 17.80 | 18.12 | 17.65 | 17.99 | 27,362 | +0.03(+0.17%) |
Apr 19, 2024 | 17.34 | 18.11 | 17.34 | 17.96 | 32,182 | +0.57(+3.28%) |
Apr 18, 2024 | 17.27 | 17.52 | 17.27 | 17.39 | 21,301 | -0.03(-0.17%) |
Apr 17, 2024 | 17.53 | 17.78 | 17.27 | 17.42 | 21,441 | -0.10(-0.57%) |
Apr 16, 2024 | 17.47 | 17.55 | 17.25 | 17.52 | 28,278 | +0.19(+1.10%) |
Apr 15, 2024 | 17.85 | 17.85 | 17.21 | 17.33 | 30,037 | -0.52(-2.91%) |
Apr 12, 2024 | 17.95 | 17.95 | 17.73 | 17.85 | 22,663 | -0.29(-1.60%) |
Apr 11, 2024 | 18.05 | 18.26 | 18.05 | 18.14 | 18,473 | -0.18(-0.98%) |
Apr 10, 2024 | 18.55 | 18.91 | 17.95 | 18.32 | 45,293 | -0.41(-2.19%) |
Apr 09, 2024 | 18.78 | 18.86 | 18.50 | 18.73 | 42,846 | -0.35(-1.83%) |
Apr 08, 2024 | 19.08 | 19.32 | 18.85 | 19.08 | 12,189 | +0.17(+0.90%) |
Apr 05, 2024 | 18.69 | 19.16 | 18.69 | 18.91 | 9,224 | +0.06(+0.32%) |
Apr 04, 2024 | 18.98 | 19.10 | 18.69 | 18.85 | 15,937 | +0.03(+0.16%) |
Apr 03, 2024 | 19.15 | 19.25 | 18.82 | 18.82 | 18,454 | -0.25(-1.31%) |
Apr 02, 2024 | 18.69 | 19.07 | 18.60 | 19.07 | 21,199 | +0.21(+1.11%) |
Apr 01, 2024 | 19.54 | 19.54 | 18.70 | 18.86 | 16,350 | -0.55(-2.83%) |
Mar 28, 2024 | 19.11 | 19.64 | 19.11 | 19.41 | 15,046 | +0.16(+0.83%) |
Mar 27, 2024 | 18.80 | 19.47 | 18.80 | 19.25 | 19,370 | +0.63(+3.38%) |
Mar 26, 2024 | 18.90 | 18.94 | 18.45 | 18.62 | 23,183 | -0.08(-0.43%) |
Mar 25, 2024 | 18.81 | 19.09 | 18.57 | 18.70 | 11,086 | -0.23(-1.22%) |
Mar 22, 2024 | 18.99 | 19.16 | 18.35 | 18.93 | 16,249 | +0.16(+0.85%) |
Mar 21, 2024 | 19.07 | 19.12 | 18.51 | 18.77 | 18,791 | +0.00(+0.00%) |
Mar 20, 2024 | 18.53 | 18.79 | 18.02 | 18.77 | 33,709 | +0.33(+1.79%) |
Mar 19, 2024 | 18.66 | 18.88 | 18.44 | 18.44 | 14,371 | -0.25(-1.34%) |
Mar 18, 2024 | 18.44 | 18.80 | 18.30 | 18.69 | 18,163 | +0.13(+0.70%) |
Mar 15, 2024 | 18.50 | 18.95 | 18.28 | 18.56 | 65,878 | -0.11(-0.59%) |
Mar 14, 2024 | 19.15 | 19.15 | 18.62 | 18.67 | 16,092 | -0.33(-1.74%) |
Mar 13, 2024 | 19.11 | 19.41 | 18.86 | 19.00 | 17,568 | +0.22(+1.17%) |
Mar 12, 2024 | 19.13 | 19.19 | 18.77 | 18.78 | 35,436 | -0.25(-1.31%) |
Mar 11, 2024 | 19.50 | 19.50 | 19.03 | 19.03 | 9,109 | -0.24(-1.25%) |
Mar 08, 2024 | 19.51 | 19.62 | 19.26 | 19.27 | 13,330 | -0.08(-0.41%) |
Mar 07, 2024 | 18.98 | 19.36 | 18.98 | 19.35 | 18,931 | +0.51(+2.72%) |
Mar 06, 2024 | 19.16 | 19.16 | 18.44 | 18.84 | 50,174 | -0.13(-0.67%) |
Mar 05, 2024 | 18.97 | 19.18 | 18.94 | 18.97 | 13,033 | -0.01(-0.05%) |
Mar 04, 2024 | 19.06 | 19.38 | 18.96 | 18.97 | 15,837 | -0.09(-0.46%) |