Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.73 | 23.73 | 23.20 | 23.46 | 111,970 | -0.04(-0.17%) |
May 16, 2024 | 23.62 | 23.68 | 23.34 | 23.50 | 188,010 | -0.23(-0.97%) |
May 15, 2024 | 23.50 | 24.16 | 23.50 | 23.73 | 119,971 | +0.29(+1.24%) |
May 14, 2024 | 23.02 | 23.50 | 23.02 | 23.44 | 113,757 | +0.24(+1.03%) |
May 13, 2024 | 23.56 | 23.63 | 23.13 | 23.20 | 146,852 | -0.33(-1.40%) |
May 10, 2024 | 23.40 | 23.69 | 23.33 | 23.53 | 118,810 | +0.13(+0.56%) |
May 09, 2024 | 23.25 | 23.84 | 23.14 | 23.40 | 213,446 | +0.10(+0.43%) |
May 08, 2024 | 23.75 | 23.75 | 22.72 | 23.30 | 348,520 | -0.47(-1.98%) |
May 07, 2024 | 22.90 | 25.51 | 22.86 | 23.77 | 939,369 | +2.70(+12.81%) |
May 06, 2024 | 21.16 | 21.38 | 20.98 | 21.07 | 137,245 | +0.14(+0.67%) |
May 03, 2024 | 20.91 | 21.08 | 20.64 | 20.93 | 119,207 | +0.38(+1.85%) |
May 02, 2024 | 20.55 | 20.88 | 20.32 | 20.55 | 183,910 | +0.22(+1.08%) |
May 01, 2024 | 19.63 | 20.94 | 19.36 | 20.33 | 171,573 | +0.71(+3.62%) |
Apr 30, 2024 | 20.43 | 20.49 | 19.59 | 19.62 | 240,740 | -0.98(-4.76%) |
Apr 29, 2024 | 20.51 | 20.89 | 20.51 | 20.60 | 82,998 | +0.03(+0.15%) |
Apr 26, 2024 | 20.24 | 20.60 | 20.24 | 20.57 | 85,902 | +0.30(+1.48%) |
Apr 25, 2024 | 20.64 | 20.64 | 19.70 | 20.27 | 190,588 | -0.65(-3.11%) |
Apr 24, 2024 | 20.53 | 21.18 | 20.53 | 20.92 | 172,979 | +0.14(+0.67%) |
Apr 23, 2024 | 20.44 | 20.85 | 20.36 | 20.78 | 133,016 | +0.46(+2.26%) |
Apr 22, 2024 | 20.33 | 20.45 | 20.00 | 20.32 | 122,183 | +0.29(+1.45%) |
Apr 19, 2024 | 20.22 | 20.52 | 19.93 | 20.03 | 128,383 | -0.18(-0.89%) |
Apr 18, 2024 | 19.87 | 20.37 | 19.52 | 20.21 | 214,213 | +0.27(+1.35%) |
Apr 17, 2024 | 20.41 | 20.64 | 19.94 | 19.94 | 150,586 | -0.37(-1.82%) |
Apr 16, 2024 | 20.22 | 20.50 | 19.91 | 20.31 | 109,572 | -0.04(-0.20%) |
Apr 15, 2024 | 20.48 | 20.48 | 20.03 | 20.35 | 150,446 | -0.11(-0.54%) |
Apr 12, 2024 | 21.09 | 21.13 | 20.29 | 20.46 | 145,406 | -0.86(-4.03%) |
Apr 11, 2024 | 21.49 | 21.67 | 21.26 | 21.32 | 108,041 | -0.15(-0.70%) |
Apr 10, 2024 | 21.03 | 21.53 | 20.96 | 21.47 | 159,843 | -0.17(-0.79%) |
Apr 09, 2024 | 21.81 | 21.90 | 21.47 | 21.64 | 102,411 | +0.00(+0.00%) |
Apr 08, 2024 | 21.32 | 21.67 | 21.12 | 21.64 | 101,545 | +0.30(+1.41%) |
Apr 05, 2024 | 21.32 | 21.55 | 21.14 | 21.34 | 93,246 | +0.03(+0.14%) |
Apr 04, 2024 | 21.44 | 21.77 | 21.28 | 21.31 | 227,547 | -0.14(-0.65%) |
Apr 03, 2024 | 20.56 | 21.46 | 20.56 | 21.45 | 169,109 | +0.66(+3.17%) |
Apr 02, 2024 | 20.93 | 20.93 | 20.42 | 20.79 | 179,151 | -0.40(-1.89%) |
Apr 01, 2024 | 21.23 | 21.30 | 20.78 | 21.19 | 159,287 | +0.03(+0.14%) |
Mar 28, 2024 | 21.60 | 21.82 | 21.14 | 21.16 | 238,417 | -0.47(-2.17%) |
Mar 27, 2024 | 20.75 | 21.72 | 20.63 | 21.63 | 247,648 | +1.10(+5.36%) |
Mar 26, 2024 | 20.17 | 20.62 | 20.09 | 20.53 | 168,159 | +0.51(+2.55%) |
Mar 25, 2024 | 20.50 | 20.83 | 20.02 | 20.02 | 225,651 | -0.42(-2.05%) |
Mar 22, 2024 | 20.95 | 20.95 | 20.40 | 20.44 | 152,623 | -0.57(-2.71%) |
Mar 21, 2024 | 20.82 | 21.42 | 20.67 | 21.01 | 303,403 | +0.30(+1.45%) |
Mar 20, 2024 | 20.39 | 21.06 | 20.30 | 20.71 | 208,233 | +0.32(+1.57%) |
Mar 19, 2024 | 19.89 | 20.44 | 19.89 | 20.39 | 175,069 | +0.48(+2.41%) |
Mar 18, 2024 | 19.74 | 20.02 | 19.55 | 19.91 | 188,184 | +0.16(+0.81%) |
Mar 15, 2024 | 19.98 | 20.08 | 19.11 | 19.75 | 452,934 | -0.34(-1.69%) |
Mar 14, 2024 | 19.90 | 20.20 | 19.81 | 20.09 | 209,892 | +0.11(+0.55%) |
Mar 13, 2024 | 19.93 | 20.16 | 19.84 | 19.98 | 182,105 | -0.01(-0.05%) |
Mar 12, 2024 | 19.76 | 20.11 | 19.43 | 19.99 | 198,287 | +0.08(+0.40%) |
Mar 11, 2024 | 19.95 | 20.20 | 19.83 | 19.91 | 223,526 | -0.11(-0.55%) |
Mar 08, 2024 | 19.77 | 20.34 | 19.76 | 20.02 | 254,406 | +0.40(+2.04%) |
Mar 07, 2024 | 19.36 | 19.65 | 19.27 | 19.62 | 146,909 | +0.46(+2.40%) |
Mar 06, 2024 | 18.64 | 19.21 | 18.56 | 19.16 | 202,914 | +0.58(+3.12%) |
Mar 05, 2024 | 19.00 | 19.07 | 18.38 | 18.58 | 210,515 | -0.60(-3.13%) |
Mar 04, 2024 | 18.98 | 19.32 | 18.95 | 19.18 | 131,955 | +0.16(+0.84%) |