Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.66 | 20.66 | 20.22 | 20.46 | 8,586 | -0.15(-0.74%) |
May 16, 2024 | 20.55 | 20.65 | 20.52 | 20.61 | 5,981 | +0.09(+0.44%) |
May 15, 2024 | 20.51 | 20.74 | 20.50 | 20.52 | 2,013 | +0.02(+0.10%) |
May 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 2,347 | -0.14(-0.68%) |
May 13, 2024 | 20.49 | 20.64 | 20.47 | 20.64 | 6,131 | +0.17(+0.83%) |
May 10, 2024 | 20.45 | 20.50 | 20.26 | 20.47 | 5,856 | +0.07(+0.34%) |
May 09, 2024 | 20.44 | 20.58 | 20.30 | 20.40 | 9,348 | -0.11(-0.54%) |
May 08, 2024 | 20.50 | 20.51 | 20.25 | 20.51 | 13,884 | +0.05(+0.24%) |
May 06, 2024 | 20.46 | 107 | +0.31(+1.54%) | |||
May 03, 2024 | 20.10 | 20.15 | 20.00 | 20.15 | 2,543 | +0.07(+0.35%) |
May 02, 2024 | 19.85 | 20.13 | 19.66 | 20.08 | 9,630 | +0.19(+0.96%) |
May 01, 2024 | 19.50 | 19.89 | 19.50 | 19.89 | 7,984 | +0.02(+0.10%) |
Apr 30, 2024 | 19.65 | 19.89 | 19.65 | 19.87 | 13,585 | +0.12(+0.60%) |
Apr 29, 2024 | 19.85 | 20.00 | 19.49 | 19.75 | 2,326 | +0.05(+0.26%) |
Apr 26, 2024 | 19.60 | 19.80 | 19.57 | 19.70 | 5,492 | -0.31(-1.55%) |
Apr 25, 2024 | 19.61 | 20.01 | 19.51 | 20.01 | 4,961 | +0.17(+0.86%) |
Apr 24, 2024 | 19.58 | 19.91 | 19.58 | 19.84 | 3,730 | -0.14(-0.70%) |
Apr 23, 2024 | 19.72 | 20.02 | 19.62 | 19.98 | 4,769 | +0.40(+2.04%) |
Apr 22, 2024 | 19.36 | 19.60 | 19.36 | 19.58 | 9,320 | +0.08(+0.41%) |
Apr 19, 2024 | 19.21 | 19.69 | 19.05 | 19.50 | 38,536 | +0.26(+1.35%) |
Apr 18, 2024 | 19.57 | 19.57 | 19.07 | 19.24 | 7,414 | -0.31(-1.59%) |
Apr 17, 2024 | 18.93 | 20.10 | 18.90 | 19.55 | 5,561 | -0.22(-1.11%) |
Apr 16, 2024 | 19.82 | 19.86 | 19.49 | 19.77 | 6,235 | -0.17(-0.85%) |
Apr 15, 2024 | 20.37 | 20.37 | 19.46 | 19.94 | 22,277 | -0.25(-1.24%) |
Apr 12, 2024 | 20.23 | 20.37 | 20.12 | 20.19 | 48,718 | -0.04(-0.20%) |
Apr 11, 2024 | 20.36 | 20.42 | 20.11 | 20.23 | 31,822 | -0.18(-0.88%) |
Apr 10, 2024 | 20.40 | 20.61 | 20.06 | 20.41 | 18,990 | -0.21(-1.02%) |
Apr 09, 2024 | 20.58 | 20.73 | 20.46 | 20.62 | 12,354 | +0.05(+0.24%) |
Apr 08, 2024 | 20.50 | 20.70 | 20.42 | 20.57 | 17,113 | -0.12(-0.58%) |
Apr 05, 2024 | 20.77 | 20.83 | 20.51 | 20.69 | 5,192 | -0.11(-0.53%) |
Apr 04, 2024 | 21.03 | 21.10 | 20.69 | 20.80 | 12,974 | -0.20(-0.98%) |
Apr 03, 2024 | 20.97 | 21.06 | 20.97 | 21.00 | 3,388 | +0.11(+0.55%) |
Apr 02, 2024 | 20.90 | 20.99 | 20.87 | 20.89 | 15,061 | -0.03(-0.14%) |
Apr 01, 2024 | 20.72 | 21.11 | 20.61 | 20.92 | 15,368 | +0.31(+1.50%) |
Mar 28, 2024 | 21.57 | 21.57 | 20.53 | 20.61 | 19,528 | -0.84(-3.92%) |
Mar 27, 2024 | 21.22 | 21.74 | 21.22 | 21.45 | 13,619 | -0.17(-0.79%) |
Mar 26, 2024 | 21.70 | 21.80 | 21.50 | 21.62 | 12,544 | -0.08(-0.37%) |
Mar 25, 2024 | 21.54 | 21.71 | 21.18 | 21.70 | 6,523 | +0.16(+0.74%) |
Mar 22, 2024 | 21.90 | 21.90 | 21.54 | 21.54 | 2,111 | +0.04(+0.19%) |
Mar 21, 2024 | 21.89 | 21.98 | 21.35 | 21.50 | 12,231 | -0.27(-1.24%) |
Mar 20, 2024 | 21.81 | 21.92 | 21.70 | 21.77 | 2,365 | -0.03(-0.14%) |
Mar 19, 2024 | 21.45 | 21.80 | 21.45 | 21.80 | 3,128 | +0.32(+1.49%) |
Mar 18, 2024 | 21.47 | 21.49 | 21.27 | 21.48 | 6,720 | +0.25(+1.18%) |
Mar 13, 2024 | 21.23 | 113 | -0.12(-0.56%) | |||
Mar 12, 2024 | 21.54 | 21.54 | 21.35 | 21.35 | 4,470 | -0.06(-0.28%) |
Mar 11, 2024 | 21.62 | 21.62 | 21.41 | 21.41 | 2,785 | -0.21(-0.97%) |
Mar 08, 2024 | 21.59 | 21.77 | 21.46 | 21.62 | 3,426 | -0.22(-1.01%) |
Mar 07, 2024 | 21.77 | 21.93 | 21.22 | 21.84 | 14,793 | +0.07(+0.32%) |
Mar 06, 2024 | 21.58 | 21.94 | 21.16 | 21.77 | 7,209 | +0.05(+0.23%) |
Mar 05, 2024 | 21.53 | 21.81 | 21.01 | 21.72 | 6,337 | +0.07(+0.32%) |
Mar 04, 2024 | 21.65 | 21.70 | 21.31 | 21.65 | 11,521 | +0.12(+0.56%) |