Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.41 | 21.56 | 21.20 | 21.51 | 1,156,840 | +0.27(+1.27%) |
May 16, 2024 | 21.36 | 21.39 | 21.09 | 21.24 | 1,635,348 | -0.12(-0.56%) |
May 15, 2024 | 21.26 | 21.46 | 21.14 | 21.36 | 816,949 | +0.15(+0.71%) |
May 14, 2024 | 21.23 | 21.40 | 20.98 | 21.21 | 1,651,847 | +0.11(+0.52%) |
May 13, 2024 | 21.35 | 21.50 | 21.09 | 21.10 | 1,722,301 | -0.08(-0.38%) |
May 10, 2024 | 21.21 | 21.69 | 21.17 | 21.18 | 2,402,275 | +0.19(+0.91%) |
May 09, 2024 | 20.43 | 23.11 | 20.41 | 20.99 | 5,438,428 | +0.88(+4.38%) |
May 08, 2024 | 20.04 | 20.29 | 20.04 | 20.11 | 1,638,849 | -0.02(-0.10%) |
May 07, 2024 | 19.94 | 20.36 | 19.82 | 20.13 | 1,860,304 | +0.23(+1.16%) |
May 06, 2024 | 20.00 | 20.17 | 19.87 | 19.90 | 1,414,136 | +0.01(+0.05%) |
May 03, 2024 | 19.78 | 19.93 | 19.64 | 19.89 | 1,065,609 | +0.24(+1.22%) |
May 02, 2024 | 19.08 | 19.68 | 19.08 | 19.65 | 1,436,072 | +0.65(+3.42%) |
May 01, 2024 | 18.89 | 19.15 | 18.84 | 19.00 | 1,509,234 | +0.13(+0.69%) |
Apr 30, 2024 | 18.92 | 19.00 | 18.81 | 18.87 | 1,108,258 | -0.10(-0.53%) |
Apr 29, 2024 | 18.94 | 19.01 | 18.82 | 18.97 | 1,112,556 | +0.02(+0.11%) |
Apr 26, 2024 | 18.83 | 19.01 | 18.81 | 18.95 | 525,716 | +0.10(+0.53%) |
Apr 25, 2024 | 18.75 | 18.93 | 18.66 | 18.85 | 888,758 | +0.00(+0.00%) |
Apr 24, 2024 | 18.64 | 19.02 | 18.52 | 18.85 | 1,048,166 | +0.11(+0.59%) |
Apr 23, 2024 | 18.60 | 18.86 | 18.56 | 18.74 | 1,119,511 | +0.13(+0.70%) |
Apr 22, 2024 | 18.46 | 18.64 | 18.39 | 18.61 | 1,241,809 | +0.18(+0.98%) |
Apr 19, 2024 | 18.09 | 18.47 | 18.03 | 18.43 | 829,688 | +0.31(+1.71%) |
Apr 18, 2024 | 17.85 | 18.17 | 17.82 | 18.12 | 1,372,191 | +0.31(+1.74%) |
Apr 17, 2024 | 17.66 | 17.86 | 17.60 | 17.81 | 1,103,915 | +0.26(+1.48%) |
Apr 16, 2024 | 17.42 | 17.57 | 17.27 | 17.55 | 1,166,032 | +0.04(+0.23%) |
Apr 15, 2024 | 17.62 | 17.69 | 17.39 | 17.51 | 838,305 | -0.06(-0.34%) |
Apr 12, 2024 | 17.68 | 17.75 | 17.41 | 17.57 | 734,305 | -0.19(-1.07%) |
Apr 11, 2024 | 17.73 | 17.84 | 17.63 | 17.76 | 574,123 | +0.03(+0.17%) |
Apr 10, 2024 | 17.57 | 17.80 | 17.46 | 17.73 | 775,131 | -0.17(-0.95%) |
Apr 09, 2024 | 18.05 | 18.05 | 17.71 | 17.90 | 744,308 | -0.07(-0.39%) |
Apr 08, 2024 | 17.85 | 18.00 | 17.81 | 17.97 | 549,774 | +0.05(+0.28%) |
Apr 05, 2024 | 17.90 | 18.02 | 17.70 | 17.92 | 717,908 | -0.02(-0.11%) |
Apr 04, 2024 | 18.23 | 18.29 | 17.80 | 17.94 | 853,912 | -0.12(-0.66%) |
Apr 03, 2024 | 17.89 | 18.18 | 17.73 | 18.06 | 1,286,609 | -0.15(-0.82%) |
Apr 02, 2024 | 18.04 | 18.29 | 18.02 | 18.21 | 923,845 | -0.01(-0.05%) |