Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.65 | 21.65 | 20.90 | 21.21 | 3,031,588 | -0.23(-1.07%) |
May 23, 2024 | 22.25 | 22.25 | 21.26 | 21.44 | 3,614,074 | -0.92(-4.11%) |
May 22, 2024 | 22.12 | 22.74 | 21.97 | 22.36 | 3,921,321 | +0.38(+1.73%) |
May 21, 2024 | 21.72 | 22.68 | 21.52 | 21.98 | 5,493,712 | -0.65(-2.87%) |
May 20, 2024 | 22.01 | 22.64 | 21.91 | 22.63 | 4,695,529 | +0.46(+2.07%) |
May 17, 2024 | 22.07 | 22.48 | 21.88 | 22.17 | 3,502,973 | +0.05(+0.23%) |
May 16, 2024 | 21.65 | 22.16 | 21.39 | 22.12 | 5,342,743 | +0.48(+2.22%) |
May 15, 2024 | 21.44 | 21.68 | 20.96 | 21.64 | 8,012,108 | +0.32(+1.50%) |
May 14, 2024 | 20.97 | 21.38 | 20.77 | 21.32 | 5,696,444 | +0.45(+2.16%) |
May 13, 2024 | 21.02 | 21.28 | 20.75 | 20.87 | 4,746,897 | +0.11(+0.53%) |
May 10, 2024 | 20.34 | 20.89 | 20.23 | 20.76 | 3,392,399 | +0.39(+1.91%) |
May 09, 2024 | 20.36 | 20.63 | 19.83 | 20.37 | 5,614,510 | +0.32(+1.60%) |
May 08, 2024 | 19.93 | 20.14 | 19.84 | 20.05 | 3,043,051 | -0.11(-0.55%) |
May 07, 2024 | 20.05 | 20.22 | 19.75 | 20.16 | 3,218,873 | -0.10(-0.49%) |
May 06, 2024 | 20.60 | 20.74 | 20.01 | 20.26 | 7,664,375 | -0.14(-0.69%) |
May 03, 2024 | 20.46 | 20.57 | 20.02 | 20.40 | 4,281,708 | +0.12(+0.59%) |
May 02, 2024 | 20.03 | 20.60 | 19.89 | 20.28 | 5,298,365 | +0.76(+3.89%) |
May 01, 2024 | 19.60 | 20.01 | 19.52 | 19.52 | 2,288,540 | -0.27(-1.36%) |
Apr 30, 2024 | 19.99 | 20.23 | 19.52 | 19.79 | 5,288,171 | -0.41(-2.03%) |
Apr 29, 2024 | 20.00 | 20.29 | 19.43 | 20.20 | 5,112,016 | +0.11(+0.55%) |
Apr 26, 2024 | 19.99 | 20.28 | 19.89 | 20.09 | 4,891,018 | +0.49(+2.50%) |
Apr 25, 2024 | 18.81 | 19.70 | 18.69 | 19.60 | 2,063,102 | +0.47(+2.46%) |
Apr 24, 2024 | 19.21 | 19.35 | 18.86 | 19.13 | 3,858,933 | +0.36(+1.92%) |
Apr 23, 2024 | 18.35 | 18.89 | 18.33 | 18.77 | 5,960,809 | +0.49(+2.68%) |
Apr 22, 2024 | 18.10 | 18.39 | 18.01 | 18.28 | 3,083,407 | +0.44(+2.47%) |
Apr 19, 2024 | 17.83 | 17.98 | 17.68 | 17.84 | 1,903,201 | +0.00(+0.00%) |
Apr 18, 2024 | 18.24 | 18.30 | 17.75 | 17.84 | 2,166,271 | -0.27(-1.49%) |
Apr 17, 2024 | 18.18 | 18.44 | 18.05 | 18.11 | 1,999,047 | +0.05(+0.28%) |
Apr 16, 2024 | 18.27 | 18.27 | 17.80 | 18.06 | 2,652,730 | -0.29(-1.58%) |
Apr 15, 2024 | 18.79 | 19.15 | 18.30 | 18.35 | 3,112,631 | -0.39(-2.08%) |
Apr 12, 2024 | 19.15 | 19.25 | 18.68 | 18.74 | 2,993,953 | -0.50(-2.60%) |
Apr 11, 2024 | 19.06 | 19.33 | 18.85 | 19.24 | 11,218,703 | -0.35(-1.79%) |
Apr 10, 2024 | 19.48 | 19.79 | 19.19 | 19.59 | 3,046,007 | -0.01(-0.05%) |
Apr 09, 2024 | 19.63 | 19.92 | 19.42 | 19.60 | 3,940,140 | +0.05(+0.26%) |
Apr 08, 2024 | 19.46 | 20.19 | 19.34 | 19.55 | 4,574,830 | +0.43(+2.25%) |
Apr 05, 2024 | 18.86 | 19.55 | 18.80 | 19.12 | 5,351,751 | +0.07(+0.37%) |
Apr 04, 2024 | 19.11 | 19.34 | 18.93 | 19.05 | 5,212,679 | +0.04(+0.21%) |
Apr 03, 2024 | 18.59 | 19.11 | 18.10 | 19.01 | 4,034,520 | +0.46(+2.48%) |
Apr 02, 2024 | 18.57 | 18.83 | 18.30 | 18.55 | 3,706,612 | +0.13(+0.71%) |
Apr 01, 2024 | 17.71 | 18.48 | 17.66 | 18.42 | 3,791,283 | +0.89(+5.08%) |
Mar 28, 2024 | 18.28 | 17.54 | 17.49 | 17.53 | 3,344,707 | -0.77(-4.21%) |
Mar 27, 2024 | 18.00 | 18.34 | 17.87 | 18.30 | 2,507,931 | +0.15(+0.83%) |
Mar 26, 2024 | 18.45 | 18.46 | 18.10 | 18.15 | 1,732,584 | -0.19(-1.04%) |
Mar 25, 2024 | 18.62 | 18.84 | 18.31 | 18.34 | 3,786,652 | -0.23(-1.24%) |
Mar 22, 2024 | 18.75 | 18.75 | 18.31 | 18.57 | 2,305,224 | -0.21(-1.12%) |
Mar 21, 2024 | 19.25 | 19.27 | 18.75 | 18.78 | 1,370,616 | -0.52(-2.69%) |
Mar 20, 2024 | 19.31 | 19.39 | 18.95 | 19.30 | 2,750,982 | +0.20(+1.05%) |
Mar 19, 2024 | 18.94 | 19.14 | 18.76 | 19.10 | 2,540,958 | -0.02(-0.10%) |
Mar 18, 2024 | 19.39 | 19.39 | 18.91 | 19.12 | 3,061,382 | -0.09(-0.47%) |
Mar 15, 2024 | 19.56 | 19.56 | 18.87 | 19.21 | 6,109,650 | -0.39(-1.99%) |
Mar 14, 2024 | 20.16 | 20.20 | 19.35 | 19.60 | 6,142,291 | -1.09(-5.27%) |
Mar 13, 2024 | 20.17 | 20.88 | 19.47 | 20.69 | 6,835,812 | -0.10(-0.48%) |
Mar 12, 2024 | 19.05 | 21.32 | 18.65 | 20.79 | 15,048,736 | +3.29(+18.80%) |
Mar 11, 2024 | 17.23 | 17.63 | 17.23 | 17.50 | 4,381,711 | +0.53(+3.12%) |
Mar 08, 2024 | 16.89 | 17.23 | 16.79 | 16.97 | 3,495,760 | -0.01(-0.06%) |
Mar 07, 2024 | 16.77 | 17.04 | 16.43 | 16.98 | 3,013,202 | +0.20(+1.19%) |
Mar 06, 2024 | 16.13 | 16.87 | 16.13 | 16.78 | 4,955,679 | +0.93(+5.87%) |
Mar 05, 2024 | 15.82 | 15.95 | 15.54 | 15.85 | 2,614,960 | -0.13(-0.81%) |
Mar 04, 2024 | 16.26 | 16.40 | 15.93 | 15.98 | 3,141,760 | -0.36(-2.20%) |