Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 21.26 | 22.52 | 20.98 | 22.46 | 1,294,915 | +1.17(+5.50%) |
May 15, 2024 | 20.85 | 21.98 | 20.69 | 21.29 | 575,146 | +0.93(+4.57%) |
May 14, 2024 | 21.79 | 22.19 | 20.31 | 20.36 | 563,923 | -0.98(-4.59%) |
May 13, 2024 | 22.60 | 22.93 | 21.29 | 21.34 | 541,813 | -1.14(-5.07%) |
May 10, 2024 | 23.59 | 24.28 | 22.36 | 22.48 | 473,966 | -1.06(-4.50%) |
May 09, 2024 | 23.51 | 24.21 | 23.45 | 23.54 | 446,934 | -0.12(-0.51%) |
May 08, 2024 | 24.19 | 24.41 | 23.19 | 23.66 | 761,894 | -0.58(-2.39%) |
May 07, 2024 | 24.51 | 24.60 | 23.92 | 24.24 | 858,549 | -0.07(-0.29%) |
May 06, 2024 | 24.04 | 24.64 | 23.56 | 24.31 | 369,406 | +0.20(+0.83%) |
May 03, 2024 | 24.26 | 25.09 | 24.01 | 24.11 | 437,491 | +0.48(+2.03%) |
May 02, 2024 | 24.11 | 24.11 | 22.27 | 23.63 | 1,477,502 | -0.30(-1.25%) |
May 01, 2024 | 20.97 | 24.42 | 20.85 | 23.93 | 1,875,509 | +2.99(+14.28%) |
Apr 30, 2024 | 20.77 | 21.80 | 20.61 | 20.94 | 631,259 | -0.13(-0.62%) |
Apr 29, 2024 | 20.05 | 21.35 | 20.04 | 21.07 | 735,801 | +1.09(+5.46%) |
Apr 26, 2024 | 19.27 | 20.41 | 19.14 | 19.98 | 375,500 | +0.75(+3.90%) |
Apr 25, 2024 | 18.72 | 19.74 | 18.32 | 19.23 | 490,946 | +0.18(+0.94%) |
Apr 24, 2024 | 18.39 | 19.11 | 18.06 | 19.05 | 763,101 | +0.68(+3.70%) |
Apr 23, 2024 | 18.18 | 18.82 | 18.15 | 18.37 | 481,161 | +0.16(+0.88%) |
Apr 22, 2024 | 18.55 | 18.74 | 18.18 | 18.21 | 511,821 | -0.17(-0.92%) |
Apr 19, 2024 | 18.88 | 18.99 | 17.95 | 18.38 | 833,296 | -0.57(-3.01%) |
Apr 18, 2024 | 19.08 | 19.18 | 18.72 | 18.95 | 466,377 | -0.12(-0.63%) |
Apr 17, 2024 | 19.12 | 19.46 | 19.05 | 19.07 | 455,908 | +0.15(+0.79%) |
Apr 16, 2024 | 19.60 | 19.60 | 18.65 | 18.92 | 499,280 | -1.19(-5.92%) |
Apr 15, 2024 | 20.53 | 20.53 | 19.78 | 20.11 | 386,573 | -0.37(-1.81%) |
Apr 12, 2024 | 20.43 | 20.63 | 20.01 | 20.48 | 635,130 | -0.04(-0.19%) |
Apr 11, 2024 | 20.52 | 20.69 | 20.02 | 20.52 | 545,506 | +0.25(+1.23%) |
Apr 10, 2024 | 20.85 | 20.86 | 19.96 | 20.27 | 1,105,645 | -1.28(-5.94%) |
Apr 09, 2024 | 21.27 | 22.11 | 21.23 | 21.55 | 481,722 | +0.05(+0.23%) |
Apr 08, 2024 | 21.38 | 21.63 | 21.05 | 21.50 | 374,186 | +0.21(+0.99%) |
Apr 05, 2024 | 21.15 | 21.60 | 20.93 | 21.29 | 287,810 | -0.08(-0.37%) |
Apr 04, 2024 | 21.72 | 22.12 | 21.34 | 21.37 | 392,713 | -0.15(-0.70%) |
Apr 03, 2024 | 21.32 | 21.67 | 20.92 | 21.52 | 485,197 | +0.01(+0.05%) |
Apr 02, 2024 | 21.46 | 22.00 | 21.14 | 21.51 | 813,438 | -0.41(-1.87%) |
Apr 01, 2024 | 22.23 | 22.23 | 21.44 | 21.92 | 389,553 | -0.21(-0.95%) |
Mar 28, 2024 | 22.49 | 22.20 | 22.20 | 22.13 | 525,546 | -0.29(-1.29%) |
Mar 27, 2024 | 21.65 | 22.44 | 21.34 | 22.42 | 494,569 | +0.89(+4.13%) |
Mar 26, 2024 | 22.01 | 22.25 | 21.47 | 21.53 | 512,471 | -0.37(-1.69%) |
Mar 25, 2024 | 22.57 | 22.87 | 21.81 | 21.90 | 272,499 | -0.72(-3.18%) |
Mar 22, 2024 | 22.74 | 23.08 | 22.58 | 22.62 | 362,095 | -0.19(-0.83%) |
Mar 21, 2024 | 22.81 | 23.52 | 22.57 | 22.81 | 445,036 | +0.06(+0.26%) |
Mar 20, 2024 | 22.44 | 22.86 | 22.18 | 22.75 | 700,591 | -0.01(-0.04%) |
Mar 19, 2024 | 22.22 | 23.22 | 21.78 | 22.76 | 418,219 | +0.51(+2.29%) |
Mar 18, 2024 | 22.99 | 23.80 | 22.07 | 22.25 | 525,156 | -0.84(-3.64%) |
Mar 15, 2024 | 21.92 | 23.39 | 21.92 | 23.09 | 2,473,663 | +1.06(+4.81%) |
Mar 14, 2024 | 23.24 | 23.44 | 21.48 | 22.03 | 971,089 | -1.33(-5.69%) |
Mar 13, 2024 | 22.65 | 23.60 | 22.65 | 23.36 | 468,671 | +0.56(+2.46%) |
Mar 12, 2024 | 23.10 | 23.29 | 22.67 | 22.80 | 581,923 | -0.33(-1.43%) |
Mar 11, 2024 | 24.06 | 24.40 | 23.03 | 23.13 | 719,608 | -1.12(-4.62%) |
Mar 08, 2024 | 23.90 | 24.45 | 23.86 | 24.25 | 838,738 | +0.46(+1.93%) |
Mar 07, 2024 | 23.91 | 23.97 | 23.39 | 23.79 | 576,721 | -0.04(-0.17%) |
Mar 06, 2024 | 23.30 | 24.07 | 23.03 | 23.83 | 685,812 | +0.98(+4.29%) |
Mar 05, 2024 | 23.75 | 24.01 | 22.49 | 22.85 | 1,538,539 | -1.07(-4.47%) |
Mar 04, 2024 | 24.08 | 24.14 | 23.27 | 23.92 | 816,816 | +0.10(+0.42%) |