Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.74 | 20.77 | 20.42 | 20.42 | 1,676,180 | -0.32(-1.54%) |
May 17, 2024 | 20.69 | 20.77 | 20.57 | 20.74 | 1,460,027 | +0.12(+0.58%) |
May 16, 2024 | 20.79 | 20.85 | 20.50 | 20.62 | 2,580,622 | -0.20(-0.96%) |
May 15, 2024 | 20.86 | 20.93 | 20.72 | 20.82 | 2,286,764 | +0.19(+0.92%) |
May 14, 2024 | 20.45 | 20.66 | 20.41 | 20.63 | 2,550,112 | +0.37(+1.83%) |
May 13, 2024 | 20.37 | 20.42 | 20.10 | 20.26 | 1,776,693 | +0.04(+0.20%) |
May 10, 2024 | 20.10 | 20.27 | 20.04 | 20.22 | 2,498,695 | +0.17(+0.85%) |
May 09, 2024 | 19.94 | 20.13 | 19.90 | 20.05 | 2,057,889 | -0.03(-0.15%) |
May 08, 2024 | 19.48 | 20.12 | 19.30 | 20.08 | 4,522,408 | +0.53(+2.71%) |
May 07, 2024 | 19.70 | 19.78 | 19.46 | 19.55 | 2,688,528 | -0.17(-0.86%) |
May 06, 2024 | 19.65 | 19.77 | 19.60 | 19.72 | 1,789,385 | +0.23(+1.18%) |
May 03, 2024 | 19.73 | 19.81 | 19.39 | 19.49 | 1,179,888 | +0.12(+0.62%) |
May 02, 2024 | 19.35 | 19.43 | 19.13 | 19.37 | 1,652,274 | +0.25(+1.31%) |
May 01, 2024 | 18.98 | 19.42 | 18.95 | 19.12 | 2,426,961 | +0.15(+0.79%) |
Apr 30, 2024 | 19.39 | 19.45 | 18.93 | 18.97 | 2,354,201 | -0.60(-3.07%) |
Apr 29, 2024 | 19.56 | 19.69 | 19.48 | 19.57 | 1,199,322 | +0.07(+0.36%) |
Apr 26, 2024 | 19.20 | 19.61 | 19.16 | 19.50 | 2,296,589 | +0.39(+2.04%) |
Apr 25, 2024 | 19.19 | 19.38 | 19.08 | 19.11 | 2,367,371 | -0.29(-1.49%) |
Apr 24, 2024 | 19.62 | 19.62 | 19.28 | 19.40 | 2,628,116 | -0.32(-1.62%) |
Apr 23, 2024 | 19.50 | 19.82 | 19.44 | 19.72 | 1,682,044 | +0.22(+1.13%) |
Apr 22, 2024 | 19.44 | 19.62 | 19.32 | 19.50 | 2,341,057 | +0.12(+0.62%) |
Apr 19, 2024 | 19.14 | 19.40 | 19.08 | 19.38 | 1,548,540 | +0.24(+1.25%) |
Apr 18, 2024 | 19.10 | 19.30 | 19.02 | 19.14 | 1,288,043 | +0.13(+0.68%) |
Apr 17, 2024 | 19.05 | 19.14 | 18.91 | 19.01 | 1,907,036 | +0.13(+0.69%) |
Apr 16, 2024 | 18.95 | 19.03 | 18.74 | 18.88 | 3,072,438 | -0.13(-0.68%) |
Apr 15, 2024 | 19.36 | 19.51 | 18.86 | 19.01 | 2,828,539 | -0.22(-1.14%) |
Apr 12, 2024 | 19.26 | 19.41 | 19.22 | 19.23 | 1,655,943 | -0.20(-1.03%) |
Apr 11, 2024 | 19.20 | 19.49 | 19.13 | 19.43 | 2,522,685 | +0.31(+1.62%) |
Apr 10, 2024 | 19.40 | 19.45 | 19.06 | 19.12 | 2,690,264 | -0.77(-3.87%) |
Apr 09, 2024 | 19.80 | 19.91 | 19.64 | 19.89 | 1,136,607 | +0.11(+0.56%) |
Apr 08, 2024 | 19.74 | 19.82 | 19.61 | 19.78 | 1,403,128 | +0.11(+0.56%) |
Apr 05, 2024 | 19.56 | 19.75 | 19.46 | 19.67 | 1,539,709 | +0.04(+0.20%) |
Apr 04, 2024 | 19.94 | 20.05 | 19.59 | 19.63 | 1,634,393 | -0.13(-0.66%) |
Apr 03, 2024 | 19.58 | 19.84 | 19.53 | 19.76 | 1,426,834 | +0.12(+0.61%) |
Apr 02, 2024 | 19.81 | 19.91 | 19.58 | 19.64 | 1,892,680 | -0.36(-1.80%) |
Apr 01, 2024 | 20.23 | 20.30 | 19.91 | 20.00 | 1,942,523 | -0.33(-1.62%) |
Mar 28, 2024 | 20.34 | 20.29 | 20.29 | 20.33 | 2,091,669 | +0.00(+0.00%) |
Mar 27, 2024 | 19.94 | 20.34 | 19.88 | 20.33 | 3,009,906 | +0.57(+2.88%) |
Mar 26, 2024 | 20.06 | 20.07 | 19.76 | 19.76 | 1,917,502 | -0.21(-1.08%) |
Mar 25, 2024 | 19.91 | 20.21 | 19.91 | 19.97 | 1,440,541 | +0.11(+0.54%) |
Mar 22, 2024 | 20.17 | 20.20 | 19.83 | 19.87 | 1,925,363 | -0.26(-1.31%) |
Mar 21, 2024 | 20.00 | 20.19 | 19.92 | 20.13 | 2,407,171 | +0.22(+1.13%) |
Mar 20, 2024 | 19.53 | 19.96 | 19.48 | 19.91 | 2,700,495 | +0.28(+1.44%) |
Mar 19, 2024 | 19.68 | 19.84 | 19.49 | 19.62 | 2,016,846 | -0.13(-0.64%) |
Mar 18, 2024 | 19.66 | 19.84 | 19.57 | 19.75 | 1,732,791 | +0.12(+0.60%) |
Mar 15, 2024 | 19.21 | 19.70 | 19.19 | 19.63 | 3,697,519 | +0.25(+1.31%) |
Mar 14, 2024 | 19.89 | 19.91 | 19.31 | 19.38 | 2,378,524 | -0.52(-2.60%) |
Mar 13, 2024 | 19.92 | 20.12 | 19.87 | 19.90 | 1,382,687 | -0.05(-0.24%) |
Mar 12, 2024 | 19.96 | 20.00 | 19.74 | 19.95 | 1,091,653 | +0.00(+0.00%) |
Mar 11, 2024 | 19.80 | 19.96 | 19.76 | 19.95 | 2,031,737 | +0.05(+0.25%) |
Mar 08, 2024 | 19.97 | 20.17 | 19.76 | 19.90 | 2,283,968 | +0.04(+0.20%) |
Mar 07, 2024 | 19.96 | 20.01 | 19.76 | 19.86 | 1,217,577 | +0.08(+0.39%) |
Mar 06, 2024 | 20.04 | 20.06 | 19.70 | 19.78 | 1,908,485 | +0.01(+0.05%) |
Mar 05, 2024 | 19.45 | 19.87 | 19.42 | 19.77 | 2,708,866 | +0.17(+0.85%) |
Mar 04, 2024 | 19.69 | 19.86 | 19.50 | 19.60 | 3,439,333 | -0.48(-2.38%) |