Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.13 | 21.69 | 20.55 | 20.86 | 70,339 | +0.02(+0.10%) |
May 23, 2024 | 21.02 | 21.49 | 20.50 | 20.84 | 98,924 | -0.17(-0.81%) |
May 22, 2024 | 20.07 | 21.04 | 19.95 | 21.01 | 120,146 | +0.96(+4.79%) |
May 21, 2024 | 20.27 | 20.61 | 20.02 | 20.05 | 82,681 | -0.36(-1.76%) |
May 20, 2024 | 20.44 | 20.85 | 20.07 | 20.41 | 90,493 | -0.01(-0.05%) |
May 17, 2024 | 21.15 | 21.27 | 19.95 | 20.42 | 154,175 | -0.92(-4.31%) |
May 16, 2024 | 20.83 | 21.84 | 20.81 | 21.34 | 168,007 | +0.35(+1.67%) |
May 15, 2024 | 20.00 | 22.52 | 19.98 | 20.99 | 166,773 | +1.29(+6.55%) |
May 14, 2024 | 19.85 | 20.12 | 19.53 | 19.70 | 102,986 | +0.19(+0.97%) |
May 13, 2024 | 19.25 | 19.84 | 18.85 | 19.51 | 87,229 | +0.42(+2.20%) |
May 10, 2024 | 18.82 | 19.49 | 18.82 | 19.09 | 132,546 | +0.09(+0.47%) |
May 09, 2024 | 20.30 | 20.34 | 18.89 | 19.00 | 242,392 | -1.38(-6.77%) |
May 08, 2024 | 19.81 | 20.42 | 19.26 | 20.38 | 142,655 | +0.14(+0.69%) |
May 07, 2024 | 20.20 | 20.78 | 19.77 | 20.24 | 77,256 | +0.28(+1.40%) |
May 06, 2024 | 20.30 | 21.17 | 19.24 | 19.96 | 152,693 | -0.37(-1.82%) |
May 03, 2024 | 21.61 | 22.12 | 20.14 | 20.33 | 140,062 | -0.63(-3.01%) |
May 02, 2024 | 20.87 | 21.01 | 19.84 | 20.96 | 117,015 | +0.42(+2.04%) |
May 01, 2024 | 19.13 | 21.12 | 19.10 | 20.54 | 157,095 | +1.44(+7.54%) |
Apr 30, 2024 | 18.76 | 19.58 | 18.76 | 19.10 | 100,402 | +0.04(+0.21%) |
Apr 29, 2024 | 18.87 | 19.75 | 18.87 | 19.06 | 144,956 | +0.38(+2.03%) |
Apr 26, 2024 | 18.46 | 18.86 | 18.27 | 18.68 | 89,542 | +0.40(+2.19%) |
Apr 25, 2024 | 18.54 | 19.01 | 18.25 | 18.28 | 280,474 | -0.47(-2.51%) |
Apr 24, 2024 | 18.85 | 19.50 | 18.51 | 18.75 | 250,724 | -0.25(-1.32%) |
Apr 23, 2024 | 18.98 | 19.80 | 18.88 | 19.00 | 106,530 | -0.03(-0.16%) |
Apr 22, 2024 | 19.30 | 19.56 | 18.91 | 19.03 | 260,266 | -0.16(-0.83%) |
Apr 19, 2024 | 18.95 | 19.34 | 18.90 | 19.19 | 199,500 | +0.09(+0.47%) |
Apr 18, 2024 | 19.22 | 20.58 | 18.98 | 19.10 | 186,297 | -0.40(-2.05%) |
Apr 17, 2024 | 20.31 | 20.64 | 19.13 | 19.50 | 244,466 | -0.50(-2.50%) |
Apr 16, 2024 | 19.54 | 20.71 | 19.50 | 20.00 | 157,453 | +0.11(+0.55%) |
Apr 15, 2024 | 20.92 | 21.24 | 19.88 | 19.89 | 140,351 | -0.95(-4.56%) |
Apr 12, 2024 | 21.37 | 22.21 | 20.30 | 20.84 | 439,601 | -0.74(-3.43%) |
Apr 11, 2024 | 20.97 | 22.09 | 20.73 | 21.58 | 118,156 | +0.57(+2.71%) |
Apr 10, 2024 | 20.77 | 21.41 | 20.75 | 21.01 | 177,422 | -0.21(-0.99%) |
Apr 09, 2024 | 21.12 | 21.44 | 20.56 | 21.22 | 125,193 | +0.02(+0.09%) |
Apr 08, 2024 | 21.51 | 22.06 | 20.93 | 21.20 | 79,771 | -0.29(-1.35%) |
Apr 05, 2024 | 21.24 | 22.02 | 20.54 | 21.49 | 143,595 | +0.22(+1.03%) |
Apr 04, 2024 | 20.83 | 22.70 | 20.69 | 21.27 | 262,785 | +0.53(+2.56%) |
Apr 03, 2024 | 20.72 | 21.44 | 20.30 | 20.74 | 200,241 | -0.17(-0.81%) |
Apr 02, 2024 | 20.85 | 21.39 | 19.88 | 20.91 | 117,302 | -0.72(-3.33%) |
Apr 01, 2024 | 22.32 | 22.79 | 20.81 | 21.63 | 264,480 | -0.69(-3.09%) |
Mar 28, 2024 | 21.83 | 23.24 | 21.69 | 22.32 | 236,308 | -0.09(-0.40%) |
Mar 27, 2024 | 23.88 | 24.60 | 22.23 | 22.41 | 259,301 | -1.42(-5.96%) |
Mar 26, 2024 | 24.23 | 26.61 | 23.47 | 23.83 | 269,827 | -0.17(-0.71%) |
Mar 25, 2024 | 26.02 | 26.02 | 23.96 | 24.00 | 229,265 | -1.90(-7.34%) |
Mar 22, 2024 | 26.48 | 27.96 | 25.55 | 25.90 | 327,099 | +0.75(+2.98%) |
Mar 21, 2024 | 26.50 | 27.23 | 24.00 | 25.15 | 314,409 | -1.67(-6.23%) |
Mar 20, 2024 | 27.02 | 28.13 | 25.88 | 26.82 | 279,547 | -0.47(-1.72%) |
Mar 19, 2024 | 26.00 | 27.93 | 25.82 | 27.29 | 496,797 | +0.68(+2.57%) |
Mar 18, 2024 | 30.50 | 32.79 | 24.87 | 26.61 | 823,728 | -4.68(-14.95%) |
Mar 15, 2024 | 28.50 | 33.84 | 27.97 | 31.28 | 3,878,307 | +3.19(+11.36%) |
Mar 14, 2024 | 30.83 | 32.60 | 26.16 | 28.09 | 506,547 | -2.83(-9.15%) |
Mar 13, 2024 | 28.71 | 31.48 | 28.71 | 30.92 | 371,377 | +1.85(+6.36%) |
Mar 12, 2024 | 29.37 | 30.62 | 28.50 | 29.07 | 243,569 | -0.75(-2.52%) |
Mar 11, 2024 | 30.10 | 33.92 | 29.72 | 29.82 | 357,104 | -0.90(-2.93%) |
Mar 08, 2024 | 32.06 | 33.05 | 30.33 | 30.72 | 324,350 | -1.51(-4.69%) |
Mar 07, 2024 | 26.80 | 32.50 | 26.45 | 32.23 | 506,622 | +5.78(+21.85%) |
Mar 06, 2024 | 26.68 | 27.96 | 26.22 | 26.45 | 212,928 | -0.17(-0.64%) |
Mar 05, 2024 | 27.01 | 28.26 | 26.57 | 26.62 | 519,473 | -1.03(-3.73%) |
Mar 04, 2024 | 25.26 | 28.14 | 24.87 | 27.65 | 491,503 | +2.58(+10.29%) |