Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 20.80 | 20.93 | 20.80 | 20.83 | 6,462 | -0.08(-0.40%) |
May 15, 2024 | 21.08 | 21.08 | 20.64 | 20.92 | 16,481 | -0.03(-0.16%) |
May 14, 2024 | 20.81 | 20.96 | 20.74 | 20.95 | 25,046 | +0.44(+2.16%) |
May 13, 2024 | 20.38 | 20.56 | 20.38 | 20.51 | 3,636 | +0.10(+0.47%) |
May 10, 2024 | 20.57 | 20.57 | 20.32 | 20.41 | 6,348 | +0.14(+0.68%) |
May 09, 2024 | 19.89 | 20.35 | 19.89 | 20.28 | 6,148 | +0.45(+2.25%) |
May 08, 2024 | 19.86 | 19.91 | 19.68 | 19.83 | 6,559 | -0.31(-1.52%) |
May 07, 2024 | 20.12 | 20.24 | 20.07 | 20.14 | 6,420 | +0.14(+0.70%) |
May 06, 2024 | 19.94 | 20.05 | 19.88 | 20.00 | 4,440 | +0.21(+1.09%) |
May 03, 2024 | 19.64 | 19.85 | 19.59 | 19.78 | 6,216 | +0.27(+1.36%) |
May 02, 2024 | 19.31 | 19.58 | 19.26 | 19.52 | 13,907 | +0.25(+1.31%) |
May 01, 2024 | 19.35 | 19.55 | 19.16 | 19.26 | 11,287 | -0.02(-0.09%) |
Apr 30, 2024 | 19.64 | 19.81 | 19.28 | 19.28 | 22,435 | -0.71(-3.55%) |
Apr 29, 2024 | 19.77 | 20.08 | 19.75 | 19.99 | 36,326 | +0.32(+1.62%) |
Apr 26, 2024 | 19.39 | 19.68 | 19.30 | 19.67 | 37,570 | +0.45(+2.34%) |
Apr 25, 2024 | 18.93 | 19.34 | 18.84 | 19.22 | 68,576 | +0.20(+1.05%) |
Apr 24, 2024 | 19.10 | 19.11 | 18.81 | 19.02 | 65,823 | -0.05(-0.28%) |
Apr 23, 2024 | 19.00 | 19.16 | 18.92 | 19.07 | 150,849 | -0.13(-0.70%) |
Apr 22, 2024 | 19.08 | 19.21 | 19.08 | 19.21 | 192 | -0.16(-0.82%) |
Apr 19, 2024 | 19.50 | 19.50 | 19.36 | 19.36 | 704 | -0.10(-0.51%) |
Apr 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 22 | +0.02(+0.12%) |
Apr 17, 2024 | 19.66 | 19.80 | 19.44 | 19.44 | 1,509 | +0.18(+0.92%) |
Apr 16, 2024 | 19.22 | 19.26 | 19.22 | 19.26 | 807 | -0.44(-2.23%) |
Apr 15, 2024 | 20.04 | 20.04 | 19.70 | 19.70 | 2,933 | -0.08(-0.38%) |
Apr 12, 2024 | 20.20 | 20.20 | 19.78 | 19.78 | 794 | -0.27(-1.37%) |
Apr 11, 2024 | 20.08 | 20.09 | 19.97 | 20.05 | 1,011 | +0.14(+0.72%) |
Apr 10, 2024 | 19.82 | 19.91 | 19.72 | 19.91 | 772 | -0.25(-1.23%) |
Apr 09, 2024 | 19.99 | 20.24 | 19.99 | 20.16 | 1,566 | +0.40(+2.04%) |
Apr 08, 2024 | 19.66 | 19.75 | 19.66 | 19.75 | 1,190 | +0.37(+1.92%) |
Apr 05, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 117 | +0.02(+0.12%) |
Apr 04, 2024 | 19.71 | 19.85 | 19.36 | 19.36 | 2,120 | -0.16(-0.82%) |
Apr 03, 2024 | 19.37 | 19.52 | 19.37 | 19.52 | 489 | +0.42(+2.19%) |
Apr 02, 2024 | 18.93 | 19.10 | 18.93 | 19.10 | 924 | +0.25(+1.33%) |
Apr 01, 2024 | 18.89 | 18.90 | 17.50 | 18.85 | 1,962 | +0.19(+1.00%) |
Mar 28, 2024 | 18.65 | 18.66 | 18.64 | 18.66 | 355 | +0.28(+1.52%) |
Mar 27, 2024 | 18.24 | 18.38 | 18.24 | 18.38 | 494 | +0.33(+1.83%) |
Mar 26, 2024 | 18.21 | 18.21 | 18.05 | 18.05 | 1,521 | -0.20(-1.09%) |
Mar 25, 2024 | 18.43 | 18.43 | 18.25 | 18.25 | 488 | -0.04(-0.19%) |
Mar 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 261 | -0.12(-0.63%) |
Mar 21, 2024 | 18.50 | 18.50 | 18.38 | 18.40 | 447 | -0.01(-0.03%) |
Mar 20, 2024 | 18.41 | 18.45 | 18.41 | 18.41 | 5,723 | +0.48(+2.67%) |
Mar 19, 2024 | 17.92 | 17.93 | 17.92 | 17.93 | 225 | -0.15(-0.83%) |
Mar 18, 2024 | 18.49 | 18.49 | 18.08 | 18.08 | 3,809 | -0.08(-0.46%) |
Mar 15, 2024 | 18.11 | 18.16 | 18.06 | 18.16 | 284 | +0.29(+1.62%) |
Mar 14, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 69 | -0.13(-0.73%) |
Mar 13, 2024 | 18.11 | 18.16 | 18.01 | 18.01 | 708 | +0.60(+3.44%) |
Mar 12, 2024 | 17.48 | 17.48 | 17.36 | 17.41 | 2,737 | +0.04(+0.21%) |
Mar 11, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 162 | +0.02(+0.11%) |
Mar 08, 2024 | 17.46 | 17.46 | 17.29 | 17.35 | 1,056 | +0.05(+0.29%) |
Mar 07, 2024 | 17.09 | 17.30 | 17.09 | 17.30 | 1,028 | +0.50(+2.97%) |
Mar 06, 2024 | 16.82 | 16.82 | 16.80 | 16.80 | 216 | +0.38(+2.28%) |
Mar 05, 2024 | 16.65 | 16.65 | 16.36 | 16.43 | 6,780 | -0.36(-2.14%) |
Mar 04, 2024 | 16.90 | 16.90 | 16.79 | 16.79 | 1,103 | -0.15(-0.90%) |