Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 20.16 | 20.38 | 19.74 | 19.85 | 4,889,118 | -0.12(-0.60%) |
May 22, 2024 | 20.11 | 20.13 | 19.71 | 19.97 | 2,810,101 | -0.25(-1.24%) |
May 21, 2024 | 19.97 | 20.38 | 19.96 | 20.22 | 3,431,126 | +0.24(+1.22%) |
May 20, 2024 | 19.90 | 20.11 | 19.90 | 19.98 | 2,133,457 | +0.13(+0.65%) |
May 17, 2024 | 19.81 | 19.97 | 19.73 | 19.85 | 4,016,605 | +0.15(+0.76%) |
May 16, 2024 | 20.09 | 20.10 | 19.70 | 19.70 | 1,741,238 | -0.34(-1.68%) |
May 15, 2024 | 19.95 | 20.10 | 19.76 | 20.04 | 2,476,492 | +0.00(+0.00%) |
May 14, 2024 | 19.83 | 20.08 | 19.81 | 20.04 | 4,466,270 | +0.13(+0.65%) |
May 13, 2024 | 19.78 | 19.95 | 19.73 | 19.91 | 1,824,581 | +0.13(+0.65%) |
May 10, 2024 | 19.99 | 20.07 | 19.71 | 19.78 | 1,850,055 | -0.18(-0.90%) |
May 09, 2024 | 19.85 | 20.11 | 19.70 | 19.96 | 1,905,063 | +0.08(+0.40%) |
May 08, 2024 | 19.65 | 20.10 | 19.57 | 19.88 | 2,355,393 | +0.17(+0.86%) |
May 07, 2024 | 19.62 | 19.88 | 19.60 | 19.71 | 1,730,115 | +0.07(+0.35%) |
May 06, 2024 | 19.65 | 19.90 | 19.61 | 19.64 | 2,148,948 | +0.23(+1.18%) |
May 03, 2024 | 19.45 | 19.48 | 19.22 | 19.41 | 2,093,407 | +0.08(+0.41%) |
May 02, 2024 | 19.14 | 19.52 | 19.11 | 19.33 | 2,142,645 | +0.15(+0.78%) |
May 01, 2024 | 19.36 | 19.45 | 18.87 | 19.18 | 2,260,258 | -0.25(-1.28%) |
Apr 30, 2024 | 20.19 | 20.20 | 19.43 | 19.43 | 2,533,860 | -0.78(-3.88%) |
Apr 29, 2024 | 20.14 | 20.34 | 20.11 | 20.21 | 2,604,013 | -0.14(-0.68%) |
Apr 26, 2024 | 20.33 | 20.42 | 20.10 | 20.35 | 1,538,424 | +0.07(+0.34%) |
Apr 25, 2024 | 20.15 | 20.36 | 20.00 | 20.28 | 1,553,607 | +0.12(+0.59%) |
Apr 24, 2024 | 20.03 | 20.23 | 19.96 | 20.16 | 1,293,261 | +0.05(+0.25%) |
Apr 23, 2024 | 19.96 | 20.23 | 19.91 | 20.11 | 1,136,110 | +0.12(+0.60%) |
Apr 22, 2024 | 19.73 | 20.19 | 19.68 | 20.00 | 2,602,674 | +0.22(+1.10%) |
Apr 19, 2024 | 19.50 | 19.98 | 19.50 | 19.78 | 3,435,041 | +0.10(+0.50%) |
Apr 18, 2024 | 19.97 | 20.09 | 19.67 | 19.68 | 1,835,662 | -0.22(-1.10%) |
Apr 17, 2024 | 20.12 | 20.37 | 19.90 | 19.90 | 1,750,463 | -0.31(-1.52%) |
Apr 16, 2024 | 20.21 | 20.35 | 19.96 | 20.20 | 1,584,056 | -0.11(-0.54%) |
Apr 15, 2024 | 20.44 | 20.62 | 20.26 | 20.31 | 2,118,422 | -0.20(-0.97%) |
Apr 12, 2024 | 20.63 | 20.80 | 20.41 | 20.51 | 2,833,868 | +0.01(+0.05%) |
Apr 11, 2024 | 20.55 | 20.60 | 20.29 | 20.50 | 2,444,161 | +0.03(+0.15%) |
Apr 10, 2024 | 20.11 | 20.56 | 20.11 | 20.47 | 2,146,507 | +0.30(+1.48%) |
Apr 09, 2024 | 20.25 | 20.30 | 20.05 | 20.17 | 2,242,800 | +0.00(+0.00%) |
Apr 08, 2024 | 20.19 | 20.36 | 20.08 | 20.17 | 1,619,000 | -0.02(-0.10%) |
Apr 05, 2024 | 19.96 | 20.24 | 19.82 | 20.19 | 974,277 | +0.32(+1.60%) |
Apr 04, 2024 | 19.89 | 20.13 | 19.81 | 19.88 | 2,575,699 | -0.13(-0.64%) |
Apr 03, 2024 | 19.74 | 20.03 | 19.66 | 20.01 | 3,052,975 | +0.32(+1.61%) |
Apr 02, 2024 | 19.55 | 19.78 | 19.54 | 19.69 | 4,257,905 | +0.22(+1.12%) |
Apr 01, 2024 | 19.58 | 19.59 | 19.31 | 19.47 | 4,144,700 | -0.04(-0.20%) |
Mar 28, 2024 | 19.30 | 19.63 | 19.16 | 19.51 | 2,923,471 | +0.28(+1.45%) |
Mar 27, 2024 | 18.99 | 19.24 | 18.91 | 19.23 | 2,773,770 | +0.25(+1.31%) |
Mar 26, 2024 | 18.91 | 19.08 | 18.78 | 18.98 | 3,710,723 | +0.10(+0.53%) |
Mar 25, 2024 | 18.63 | 18.93 | 18.60 | 18.88 | 2,803,895 | +0.31(+1.66%) |
Mar 22, 2024 | 18.68 | 18.82 | 18.54 | 18.58 | 2,021,862 | -0.21(-1.11%) |
Mar 21, 2024 | 18.76 | 18.85 | 18.63 | 18.79 | 1,804,579 | +0.07(+0.37%) |
Mar 20, 2024 | 18.56 | 18.82 | 18.49 | 18.72 | 2,362,821 | +0.04(+0.21%) |
Mar 19, 2024 | 18.42 | 18.73 | 18.42 | 18.68 | 2,329,046 | +0.19(+1.02%) |
Mar 18, 2024 | 18.23 | 18.55 | 18.11 | 18.49 | 2,181,379 | +0.34(+1.86%) |
Mar 15, 2024 | 17.94 | 18.26 | 17.94 | 18.15 | 1,765,753 | +0.15(+0.83%) |
Mar 14, 2024 | 17.98 | 18.04 | 17.87 | 18.00 | 3,608,654 | +0.04(+0.22%) |
Mar 13, 2024 | 17.96 | 18.08 | 17.88 | 17.96 | 3,921,471 | +0.11(+0.61%) |
Mar 12, 2024 | 17.69 | 17.86 | 17.59 | 17.85 | 1,782,714 | +0.14(+0.78%) |
Mar 11, 2024 | 17.60 | 17.77 | 17.40 | 17.71 | 2,625,521 | +0.04(+0.22%) |
Mar 08, 2024 | 17.76 | 17.83 | 17.56 | 17.67 | 2,616,318 | -0.10(-0.56%) |
Mar 07, 2024 | 17.66 | 17.89 | 17.66 | 17.77 | 3,033,839 | +0.00(+0.00%) |
Mar 06, 2024 | 17.86 | 17.96 | 17.60 | 17.77 | 2,783,956 | -0.01(-0.06%) |
Mar 05, 2024 | 17.46 | 17.95 | 17.43 | 17.78 | 5,506,399 | +0.28(+1.59%) |
Mar 04, 2024 | 17.66 | 17.76 | 17.50 | 17.50 | 4,934,190 | -0.13(-0.73%) |