Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.96 | 20.12 | 19.88 | 20.00 | 3,985,877 | +0.15(+0.76%) |
May 16, 2024 | 20.24 | 20.25 | 19.85 | 19.85 | 1,727,918 | -0.34(-1.68%) |
May 15, 2024 | 20.10 | 20.25 | 19.91 | 20.19 | 2,457,547 | +0.00(+0.00%) |
May 14, 2024 | 19.98 | 20.23 | 19.96 | 20.19 | 4,432,102 | +0.13(+0.65%) |
May 13, 2024 | 19.93 | 20.10 | 19.88 | 20.06 | 1,810,623 | +0.13(+0.65%) |
May 10, 2024 | 20.14 | 20.22 | 19.86 | 19.93 | 1,835,902 | -0.18(-0.90%) |
May 09, 2024 | 20.00 | 20.26 | 19.85 | 20.11 | 1,890,489 | +0.08(+0.40%) |
May 08, 2024 | 19.80 | 20.25 | 19.72 | 20.03 | 2,337,374 | +0.17(+0.86%) |
May 07, 2024 | 19.77 | 20.03 | 19.75 | 19.86 | 1,716,880 | +0.07(+0.35%) |
May 06, 2024 | 19.80 | 20.05 | 19.76 | 19.79 | 2,132,508 | +0.23(+1.18%) |
May 03, 2024 | 19.60 | 19.64 | 19.37 | 19.56 | 2,077,392 | +0.08(+0.41%) |
May 02, 2024 | 19.29 | 19.68 | 19.26 | 19.48 | 2,126,254 | +0.15(+0.78%) |
May 01, 2024 | 19.51 | 19.60 | 19.02 | 19.33 | 2,242,967 | -0.25(-1.28%) |
Apr 30, 2024 | 20.35 | 20.36 | 19.58 | 19.58 | 2,514,476 | -0.79(-3.88%) |
Apr 29, 2024 | 20.30 | 20.50 | 20.27 | 20.37 | 2,584,092 | -0.14(-0.68%) |
Apr 26, 2024 | 20.49 | 20.58 | 20.25 | 20.51 | 1,526,655 | +0.07(+0.34%) |
Apr 25, 2024 | 20.31 | 20.52 | 20.15 | 20.44 | 1,541,722 | +0.12(+0.59%) |
Apr 24, 2024 | 20.18 | 20.39 | 20.11 | 20.32 | 1,283,368 | +0.05(+0.25%) |
Apr 23, 2024 | 20.11 | 20.39 | 20.06 | 20.27 | 1,127,419 | +0.12(+0.60%) |
Apr 22, 2024 | 19.88 | 20.34 | 19.83 | 20.15 | 2,582,763 | +0.22(+1.10%) |
Apr 19, 2024 | 19.65 | 20.14 | 19.65 | 19.93 | 3,408,762 | +0.10(+0.50%) |
Apr 18, 2024 | 20.12 | 20.24 | 19.82 | 19.83 | 1,821,619 | -0.22(-1.10%) |
Apr 17, 2024 | 20.28 | 20.53 | 20.05 | 20.05 | 1,737,072 | -0.31(-1.52%) |
Apr 16, 2024 | 20.37 | 20.51 | 20.11 | 20.36 | 1,571,938 | -0.11(-0.54%) |
Apr 15, 2024 | 20.60 | 20.77 | 20.41 | 20.47 | 2,102,216 | -0.20(-0.97%) |
Apr 12, 2024 | 20.79 | 20.96 | 20.57 | 20.67 | 2,812,189 | +0.01(+0.05%) |
Apr 11, 2024 | 20.71 | 20.76 | 20.45 | 20.66 | 2,425,463 | +0.03(+0.15%) |
Apr 10, 2024 | 20.27 | 20.72 | 20.27 | 20.63 | 2,130,086 | +0.30(+1.48%) |
Apr 09, 2024 | 20.41 | 20.46 | 20.20 | 20.33 | 2,225,642 | +0.00(+0.00%) |
Apr 08, 2024 | 20.35 | 20.52 | 20.23 | 20.33 | 1,606,615 | -0.02(-0.10%) |
Apr 05, 2024 | 20.11 | 20.40 | 19.97 | 20.35 | 966,824 | +0.32(+1.60%) |
Apr 04, 2024 | 20.04 | 20.29 | 19.96 | 20.03 | 2,555,995 | -0.13(-0.64%) |
Apr 03, 2024 | 19.89 | 20.18 | 19.82 | 20.16 | 3,029,619 | +0.32(+1.61%) |
Apr 02, 2024 | 19.70 | 19.93 | 19.69 | 19.84 | 4,225,331 | +0.22(+1.12%) |
Apr 01, 2024 | 19.73 | 19.74 | 19.46 | 19.62 | 4,112,992 | -0.04(-0.20%) |
Mar 28, 2024 | 19.45 | 19.78 | 19.31 | 19.66 | 2,901,106 | +0.28(+1.44%) |
Mar 27, 2024 | 19.14 | 19.39 | 19.06 | 19.38 | 2,752,550 | +0.25(+1.31%) |
Mar 26, 2024 | 19.06 | 19.23 | 18.93 | 19.13 | 3,682,335 | +0.10(+0.53%) |
Mar 25, 2024 | 18.77 | 19.08 | 18.74 | 19.03 | 2,782,445 | +0.31(+1.66%) |
Mar 22, 2024 | 18.82 | 18.96 | 18.68 | 18.72 | 2,006,395 | -0.21(-1.11%) |
Mar 21, 2024 | 18.90 | 19.00 | 18.77 | 18.93 | 1,790,774 | +0.07(+0.37%) |
Mar 20, 2024 | 18.70 | 18.97 | 18.63 | 18.86 | 2,344,745 | +0.04(+0.21%) |
Mar 19, 2024 | 18.56 | 18.87 | 18.56 | 18.82 | 2,311,229 | +0.19(+1.02%) |
Mar 18, 2024 | 18.37 | 18.69 | 18.25 | 18.63 | 2,164,691 | +0.34(+1.86%) |
Mar 15, 2024 | 18.08 | 18.40 | 18.08 | 18.29 | 1,752,245 | +0.15(+0.83%) |
Mar 14, 2024 | 18.12 | 18.18 | 18.01 | 18.14 | 3,581,047 | +0.04(+0.22%) |
Mar 13, 2024 | 18.10 | 18.22 | 18.02 | 18.10 | 3,891,471 | +0.11(+0.61%) |
Mar 12, 2024 | 17.83 | 18.00 | 17.73 | 17.99 | 1,769,076 | +0.14(+0.78%) |
Mar 11, 2024 | 17.74 | 17.91 | 17.54 | 17.85 | 2,605,435 | +0.04(+0.22%) |
Mar 08, 2024 | 17.90 | 17.96 | 17.70 | 17.81 | 2,596,303 | -0.10(-0.56%) |
Mar 07, 2024 | 17.80 | 18.03 | 17.80 | 17.91 | 3,010,630 | +0.00(+0.00%) |
Mar 06, 2024 | 18.00 | 18.10 | 17.74 | 17.91 | 2,762,658 | -0.01(-0.06%) |
Mar 05, 2024 | 17.59 | 18.09 | 17.56 | 17.92 | 5,464,274 | +0.28(+1.59%) |
Mar 04, 2024 | 17.80 | 17.90 | 17.63 | 17.64 | 4,896,442 | -0.13(-0.73%) |