Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.25 | 17.27 | 17.14 | 17.18 | 61,339 | -0.25(-1.43%) |
May 21, 2024 | 17.33 | 17.43 | 17.33 | 17.43 | 70,012 | +0.16(+0.93%) |
May 20, 2024 | 17.26 | 17.39 | 17.23 | 17.27 | 15,023 | -0.03(-0.17%) |
May 17, 2024 | 17.09 | 17.31 | 17.09 | 17.30 | 13,984 | -0.35(-1.98%) |
May 16, 2024 | 17.71 | 17.80 | 17.64 | 17.65 | 10,257 | -0.28(-1.56%) |
May 15, 2024 | 17.74 | 17.93 | 17.67 | 17.93 | 11,585 | -2.11(-10.53%) |
May 14, 2024 | 19.96 | 20.12 | 19.93 | 20.04 | 10,496 | +0.40(+2.06%) |
May 13, 2024 | 19.42 | 19.64 | 19.37 | 19.64 | 5,985 | +0.12(+0.59%) |
May 10, 2024 | 19.34 | 19.52 | 19.32 | 19.52 | 6,692 | -2.00(-9.29%) |
May 09, 2024 | 21.30 | 21.52 | 20.87 | 21.52 | 28,688 | +0.01(+0.04%) |
May 08, 2024 | 21.55 | 21.55 | 21.23 | 21.51 | 4,414 | -0.09(-0.41%) |
May 07, 2024 | 21.82 | 21.83 | 21.57 | 21.60 | 13,920 | +0.15(+0.70%) |
May 06, 2024 | 21.42 | 21.52 | 21.42 | 21.45 | 10,086 | -0.07(-0.33%) |
May 03, 2024 | 21.37 | 21.52 | 21.32 | 21.52 | 4,655 | +0.17(+0.80%) |
May 02, 2024 | 21.22 | 21.35 | 21.14 | 21.35 | 26,979 | +0.15(+0.71%) |
May 01, 2024 | 21.16 | 21.58 | 21.16 | 21.20 | 3,059 | +0.00(+0.00%) |
Apr 30, 2024 | 21.31 | 21.60 | 21.20 | 21.20 | 5,201 | -0.63(-2.89%) |
Apr 29, 2024 | 21.91 | 21.91 | 21.83 | 21.83 | 7,696 | +0.34(+1.59%) |
Apr 26, 2024 | 21.50 | 21.52 | 21.41 | 21.49 | 4,374 | +0.40(+1.90%) |
Apr 25, 2024 | 20.98 | 21.11 | 20.80 | 21.09 | 5,335 | -0.26(-1.22%) |
Apr 24, 2024 | 21.27 | 21.35 | 21.21 | 21.35 | 1,845 | -0.09(-0.42%) |
Apr 23, 2024 | 21.13 | 21.44 | 20.99 | 21.44 | 10,514 | +0.12(+0.56%) |
Apr 22, 2024 | 20.66 | 21.36 | 20.66 | 21.32 | 8,661 | +1.89(+9.73%) |
Apr 19, 2024 | 19.32 | 19.46 | 19.27 | 19.43 | 5,252 | +0.44(+2.32%) |
Apr 18, 2024 | 19.06 | 19.16 | 18.99 | 18.99 | 3,157 | -0.56(-2.86%) |
Apr 17, 2024 | 19.48 | 19.55 | 19.29 | 19.55 | 15,309 | -0.15(-0.76%) |
Apr 16, 2024 | 19.66 | 19.75 | 19.59 | 19.70 | 30,020 | +0.21(+1.08%) |
Apr 15, 2024 | 19.66 | 19.77 | 19.49 | 19.49 | 12,708 | +0.36(+1.88%) |
Apr 12, 2024 | 19.43 | 19.43 | 19.12 | 19.13 | 3,793 | -0.76(-3.82%) |
Apr 11, 2024 | 19.81 | 19.90 | 19.64 | 19.89 | 7,482 | +0.12(+0.63%) |
Apr 10, 2024 | 19.85 | 19.93 | 19.75 | 19.77 | 3,423 | -0.68(-3.30%) |
Apr 09, 2024 | 20.63 | 20.63 | 20.43 | 20.44 | 4,493 | -0.10(-0.49%) |
Apr 08, 2024 | 20.55 | 20.73 | 20.54 | 20.54 | 5,684 | +0.79(+4.00%) |
Apr 05, 2024 | 19.67 | 19.75 | 19.67 | 19.75 | 5,094 | +0.11(+0.56%) |
Apr 04, 2024 | 19.94 | 19.97 | 19.64 | 19.64 | 12,156 | +0.07(+0.36%) |
Apr 03, 2024 | 19.52 | 19.64 | 19.49 | 19.57 | 5,570 | +0.25(+1.29%) |
Apr 02, 2024 | 19.35 | 19.37 | 19.32 | 19.32 | 5,729 | -0.47(-2.38%) |
Apr 01, 2024 | 19.73 | 19.98 | 19.73 | 19.79 | 2,138 | -0.32(-1.59%) |
Mar 28, 2024 | 20.59 | 20.59 | 20.00 | 20.11 | 1,980 | -0.30(-1.47%) |
Mar 27, 2024 | 20.28 | 20.41 | 20.24 | 20.41 | 2,824 | +0.59(+2.98%) |
Mar 26, 2024 | 19.72 | 19.83 | 19.69 | 19.82 | 5,706 | -0.21(-1.05%) |
Mar 25, 2024 | 20.32 | 20.32 | 20.02 | 20.03 | 7,396 | +0.37(+1.88%) |
Mar 22, 2024 | 19.74 | 19.85 | 19.64 | 19.66 | 3,305 | +0.01(+0.05%) |
Mar 21, 2024 | 19.60 | 19.78 | 19.58 | 19.65 | 7,140 | -0.23(-1.13%) |
Mar 20, 2024 | 19.77 | 19.90 | 19.61 | 19.88 | 5,999 | -0.25(-1.22%) |
Mar 19, 2024 | 19.90 | 20.12 | 19.84 | 20.12 | 6,112 | +0.17(+0.85%) |
Mar 18, 2024 | 19.96 | 19.96 | 19.79 | 19.95 | 4,180 | -0.64(-3.11%) |
Mar 15, 2024 | 20.82 | 20.84 | 20.51 | 20.59 | 5,672 | +0.03(+0.15%) |
Mar 14, 2024 | 20.62 | 20.64 | 20.56 | 20.56 | 4,289 | -0.21(-1.01%) |
Mar 13, 2024 | 20.76 | 20.77 | 20.67 | 20.77 | 8,293 | +0.51(+2.52%) |
Mar 12, 2024 | 20.28 | 20.30 | 20.26 | 20.26 | 3,318 | +0.06(+0.30%) |
Mar 11, 2024 | 20.09 | 20.20 | 20.01 | 20.20 | 2,471 | -0.08(-0.39%) |
Mar 08, 2024 | 20.34 | 20.34 | 20.18 | 20.28 | 2,169 | +0.15(+0.75%) |
Mar 07, 2024 | 20.09 | 20.28 | 20.04 | 20.13 | 3,472 | +0.50(+2.55%) |
Mar 06, 2024 | 19.55 | 19.67 | 19.55 | 19.63 | 2,947 | +0.10(+0.51%) |
Mar 05, 2024 | 19.45 | 19.66 | 19.45 | 19.53 | 5,023 | -0.08(-0.41%) |
Mar 04, 2024 | 19.44 | 19.64 | 19.44 | 19.61 | 3,265 | -0.45(-2.24%) |