Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.26 | 19.32 | 19.25 | 19.27 | 20,798 | -0.01(-0.05%) |
May 15, 2024 | 18.40 | 19.33 | 18.40 | 19.28 | 27,659 | +0.34(+1.79%) |
May 14, 2024 | 18.24 | 19.29 | 18.24 | 18.94 | 23,651 | -0.16(-0.84%) |
May 13, 2024 | 19.33 | 19.33 | 19.09 | 19.10 | 38,595 | +0.15(+0.79%) |
May 10, 2024 | 18.33 | 19.05 | 18.33 | 18.95 | 17,873 | -0.07(-0.37%) |
May 09, 2024 | 19.18 | 19.40 | 18.97 | 19.02 | 30,307 | -0.13(-0.68%) |
May 08, 2024 | 19.38 | 19.66 | 19.08 | 19.15 | 18,452 | -0.09(-0.47%) |
May 07, 2024 | 19.23 | 19.28 | 19.16 | 19.24 | 38,303 | +0.04(+0.21%) |
May 06, 2024 | 19.76 | 19.76 | 19.08 | 19.20 | 27,050 | +0.11(+0.58%) |
May 03, 2024 | 19.02 | 19.12 | 18.99 | 19.09 | 29,546 | +0.27(+1.46%) |
May 02, 2024 | 18.68 | 18.86 | 18.61 | 18.82 | 22,972 | +0.27(+1.43%) |
May 01, 2024 | 18.37 | 18.61 | 18.37 | 18.55 | 18,549 | -0.30(-1.59%) |
Apr 30, 2024 | 18.43 | 19.38 | 18.43 | 18.85 | 31,324 | -0.22(-1.15%) |
Apr 29, 2024 | 19.29 | 19.57 | 18.99 | 19.07 | 41,100 | +0.31(+1.65%) |
Apr 26, 2024 | 18.70 | 18.78 | 18.59 | 18.76 | 37,593 | +0.01(+0.05%) |
Apr 25, 2024 | 18.26 | 18.75 | 18.26 | 18.75 | 51,752 | -0.04(-0.21%) |
Apr 24, 2024 | 19.04 | 19.29 | 18.70 | 18.79 | 39,575 | -0.48(-2.49%) |
Apr 23, 2024 | 19.49 | 19.49 | 19.03 | 19.27 | 26,367 | -0.94(-4.65%) |
Apr 22, 2024 | 20.32 | 20.50 | 20.17 | 20.21 | 23,663 | +0.13(+0.65%) |
Apr 19, 2024 | 19.73 | 20.55 | 19.73 | 20.08 | 22,850 | +0.01(+0.05%) |
Apr 18, 2024 | 19.64 | 20.17 | 19.64 | 20.07 | 24,198 | -0.13(-0.67%) |
Apr 17, 2024 | 20.27 | 20.27 | 20.11 | 20.20 | 29,574 | +0.23(+1.18%) |
Apr 16, 2024 | 19.94 | 19.98 | 19.88 | 19.97 | 27,385 | -0.13(-0.65%) |
Apr 15, 2024 | 20.27 | 20.27 | 20.08 | 20.10 | 28,140 | -0.26(-1.28%) |
Apr 12, 2024 | 20.92 | 20.92 | 20.34 | 20.36 | 15,456 | -0.41(-1.97%) |
Apr 11, 2024 | 20.80 | 20.80 | 20.63 | 20.77 | 22,164 | -0.02(-0.07%) |
Apr 10, 2024 | 20.81 | 20.87 | 20.71 | 20.79 | 15,148 | -0.32(-1.51%) |
Apr 09, 2024 | 20.44 | 21.22 | 20.44 | 21.10 | 14,371 | +0.01(+0.07%) |
Apr 08, 2024 | 21.05 | 21.11 | 21.04 | 21.09 | 15,038 | +0.11(+0.54%) |
Apr 05, 2024 | 20.93 | 21.03 | 20.88 | 20.98 | 77,179 | +0.36(+1.73%) |
Apr 04, 2024 | 20.84 | 20.84 | 20.54 | 20.62 | 17,425 | +0.01(+0.05%) |
Apr 03, 2024 | 19.75 | 20.61 | 19.75 | 20.61 | 56,877 | +0.06(+0.29%) |
Apr 02, 2024 | 20.58 | 20.59 | 20.38 | 20.55 | 15,664 | -0.53(-2.50%) |
Apr 01, 2024 | 20.93 | 21.09 | 20.39 | 21.08 | 12,958 | +0.02(+0.08%) |
Mar 28, 2024 | 21.19 | 21.19 | 20.78 | 21.06 | 12,495 | -0.01(-0.06%) |
Mar 27, 2024 | 21.03 | 21.12 | 20.91 | 21.07 | 46,366 | +0.75(+3.70%) |
Mar 26, 2024 | 20.36 | 20.46 | 20.13 | 20.32 | 23,055 | +0.16(+0.80%) |
Mar 25, 2024 | 20.29 | 20.29 | 20.11 | 20.16 | 22,682 | +0.07(+0.34%) |
Mar 22, 2024 | 19.84 | 20.14 | 19.84 | 20.09 | 18,771 | -0.06(-0.30%) |
Mar 21, 2024 | 20.61 | 20.99 | 20.14 | 20.15 | 59,956 | +0.09(+0.45%) |
Mar 20, 2024 | 20.41 | 20.41 | 19.69 | 20.06 | 24,253 | +0.42(+2.14%) |
Mar 19, 2024 | 19.55 | 19.64 | 19.51 | 19.64 | 18,503 | -0.16(-0.81%) |
Mar 18, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 21,119 | -0.12(-0.60%) |
Mar 15, 2024 | 19.94 | 20.00 | 19.92 | 19.92 | 24,514 | -0.18(-0.89%) |
Mar 14, 2024 | 20.24 | 20.24 | 20.00 | 20.10 | 23,465 | -0.42(-2.06%) |
Mar 13, 2024 | 20.52 | 20.61 | 20.52 | 20.52 | 12,717 | -0.00(-0.01%) |
Mar 12, 2024 | 20.92 | 20.92 | 20.45 | 20.52 | 14,687 | +0.26(+1.29%) |
Mar 11, 2024 | 20.23 | 20.43 | 20.15 | 20.26 | 16,192 | -0.21(-1.03%) |
Mar 08, 2024 | 20.59 | 20.69 | 20.44 | 20.47 | 21,889 | -0.37(-1.78%) |
Mar 07, 2024 | 20.85 | 20.90 | 20.45 | 20.84 | 12,916 | +0.66(+3.27%) |
Mar 06, 2024 | 20.16 | 20.24 | 20.13 | 20.18 | 37,318 | +0.19(+0.95%) |
Mar 05, 2024 | 19.52 | 20.20 | 19.52 | 19.99 | 19,525 | +0.13(+0.65%) |
Mar 04, 2024 | 19.94 | 20.20 | 19.81 | 19.86 | 14,827 | +0.03(+0.15%) |