Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 19.20 | 19.94 | 19.20 | 19.71 | 10,499 | +0.31(+1.60%) |
May 09, 2024 | 19.42 | 19.90 | 19.23 | 19.40 | 8,966 | -0.02(-0.10%) |
May 08, 2024 | 19.79 | 19.80 | 19.42 | 19.42 | 4,505 | -0.48(-2.41%) |
May 07, 2024 | 20.02 | 20.90 | 19.90 | 19.90 | 14,471 | -0.15(-0.75%) |
May 06, 2024 | 19.42 | 20.22 | 19.38 | 20.05 | 7,863 | +0.65(+3.35%) |
May 03, 2024 | 19.11 | 19.98 | 18.63 | 19.40 | 30,106 | +0.20(+1.04%) |
May 02, 2024 | 19.40 | 19.80 | 19.20 | 19.20 | 6,668 | +0.20(+1.05%) |
May 01, 2024 | 18.02 | 19.03 | 18.01 | 19.00 | 8,882 | +0.77(+4.22%) |
Apr 30, 2024 | 18.49 | 19.00 | 17.86 | 18.23 | 27,916 | -0.27(-1.46%) |
Apr 29, 2024 | 18.68 | 19.45 | 18.50 | 18.50 | 21,797 | -0.39(-2.06%) |
Apr 26, 2024 | 18.96 | 19.00 | 18.54 | 18.89 | 11,906 | +0.00(+0.00%) |
Apr 25, 2024 | 18.68 | 19.12 | 18.39 | 18.89 | 13,519 | -0.08(-0.42%) |
Apr 24, 2024 | 18.35 | 19.29 | 18.26 | 18.97 | 21,870 | +0.66(+3.60%) |
Apr 23, 2024 | 18.86 | 18.93 | 18.00 | 18.31 | 10,139 | -0.25(-1.35%) |
Apr 22, 2024 | 19.26 | 20.20 | 18.15 | 18.56 | 16,564 | -1.19(-6.03%) |
Apr 19, 2024 | 20.63 | 20.89 | 19.75 | 19.75 | 13,798 | -1.22(-5.82%) |
Apr 18, 2024 | 20.20 | 20.99 | 20.17 | 20.97 | 5,578 | +0.47(+2.29%) |
Apr 17, 2024 | 19.93 | 20.64 | 19.74 | 20.50 | 17,366 | +0.50(+2.50%) |
Apr 16, 2024 | 20.91 | 20.91 | 19.89 | 20.00 | 11,565 | -1.16(-5.48%) |
Apr 15, 2024 | 21.04 | 21.16 | 20.49 | 21.16 | 5,885 | -0.04(-0.19%) |
Apr 12, 2024 | 20.83 | 21.30 | 20.83 | 21.20 | 7,220 | +0.28(+1.34%) |
Apr 11, 2024 | 21.38 | 21.50 | 20.92 | 20.92 | 8,686 | -0.36(-1.69%) |
Apr 10, 2024 | 20.85 | 21.29 | 20.85 | 21.28 | 7,777 | +0.18(+0.85%) |
Apr 09, 2024 | 20.86 | 21.60 | 20.74 | 21.10 | 23,748 | +0.20(+0.96%) |
Apr 08, 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 1,525 | -0.27(-1.28%) |
Apr 05, 2024 | 20.50 | 21.32 | 20.50 | 21.17 | 8,170 | +0.27(+1.29%) |
Apr 04, 2024 | 20.95 | 21.20 | 20.62 | 20.90 | 9,759 | +0.10(+0.48%) |
Apr 03, 2024 | 21.38 | 21.38 | 20.20 | 20.80 | 13,338 | -0.49(-2.30%) |
Apr 02, 2024 | 20.67 | 21.34 | 20.67 | 21.29 | 11,268 | +0.33(+1.57%) |
Apr 01, 2024 | 20.68 | 21.49 | 19.70 | 20.96 | 13,005 | +0.53(+2.59%) |
Mar 28, 2024 | 21.17 | 21.17 | 20.36 | 20.43 | 2,971 | -0.07(-0.34%) |
Mar 27, 2024 | 20.43 | 20.83 | 20.20 | 20.50 | 4,529 | +0.00(+0.00%) |
Mar 26, 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 2,280 | -0.25(-1.20%) |
Mar 25, 2024 | 20.60 | 20.75 | 20.18 | 20.75 | 10,923 | +0.26(+1.27%) |
Mar 22, 2024 | 20.29 | 20.49 | 20.29 | 20.49 | 5,392 | +0.00(+0.00%) |
Mar 21, 2024 | 19.77 | 20.49 | 19.42 | 20.49 | 14,306 | +0.69(+3.48%) |
Mar 20, 2024 | 19.14 | 19.83 | 19.14 | 19.80 | 21,117 | +0.66(+3.45%) |
Mar 19, 2024 | 19.09 | 19.35 | 18.90 | 19.14 | 14,998 | -0.13(-0.67%) |
Mar 18, 2024 | 19.48 | 19.84 | 19.07 | 19.27 | 16,948 | -0.09(-0.49%) |
Mar 15, 2024 | 18.67 | 19.36 | 18.67 | 19.36 | 7,112 | +0.60(+3.22%) |
Mar 14, 2024 | 19.17 | 19.49 | 18.56 | 18.76 | 25,503 | -0.53(-2.75%) |
Mar 13, 2024 | 19.82 | 20.06 | 19.29 | 19.29 | 23,665 | -0.73(-3.66%) |
Mar 12, 2024 | 19.79 | 20.07 | 19.70 | 20.02 | 6,930 | +0.20(+1.00%) |
Mar 11, 2024 | 20.23 | 20.47 | 19.67 | 19.83 | 17,349 | -0.16(-0.79%) |
Mar 08, 2024 | 19.78 | 20.13 | 19.52 | 19.98 | 14,114 | +0.08(+0.40%) |
Mar 07, 2024 | 20.32 | 20.32 | 19.43 | 19.90 | 25,801 | -0.08(-0.40%) |
Mar 06, 2024 | 20.97 | 20.97 | 19.98 | 19.98 | 9,501 | -1.15(-5.44%) |
Mar 05, 2024 | 20.39 | 21.13 | 20.06 | 21.13 | 17,242 | +0.44(+2.11%) |
Mar 04, 2024 | 20.72 | 21.14 | 20.20 | 20.70 | 18,299 | +0.03(+0.14%) |