Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.67 | 21.90 | 21.50 | 21.87 | 38,501 | +0.37(+1.72%) |
May 16, 2024 | 21.54 | 21.54 | 21.29 | 21.50 | 28,331 | -0.16(-0.74%) |
May 15, 2024 | 21.74 | 21.74 | 21.29 | 21.66 | 33,840 | +0.19(+0.88%) |
May 14, 2024 | 21.40 | 21.66 | 21.40 | 21.47 | 19,259 | +0.25(+1.18%) |
May 13, 2024 | 21.97 | 21.97 | 21.22 | 21.22 | 21,757 | -0.49(-2.26%) |
May 10, 2024 | 22.17 | 22.17 | 21.46 | 21.71 | 17,736 | -0.28(-1.27%) |
May 09, 2024 | 21.38 | 22.04 | 21.29 | 21.99 | 41,402 | +0.55(+2.57%) |
May 08, 2024 | 20.91 | 21.44 | 20.91 | 21.44 | 18,805 | +0.36(+1.71%) |
May 07, 2024 | 21.24 | 21.54 | 21.03 | 21.08 | 31,756 | -0.18(-0.85%) |
May 06, 2024 | 21.59 | 21.62 | 21.15 | 21.26 | 63,697 | -0.09(-0.42%) |
May 03, 2024 | 21.80 | 21.80 | 21.28 | 21.35 | 21,673 | -0.10(-0.47%) |
May 02, 2024 | 21.22 | 21.60 | 21.21 | 21.45 | 23,199 | +0.42(+2.00%) |
May 01, 2024 | 20.45 | 21.36 | 20.45 | 21.03 | 41,142 | +0.86(+4.26%) |
Apr 30, 2024 | 20.59 | 20.76 | 20.00 | 20.17 | 45,382 | -0.46(-2.23%) |
Apr 29, 2024 | 20.29 | 20.83 | 20.16 | 20.63 | 34,551 | +0.22(+1.08%) |
Apr 26, 2024 | 20.71 | 21.05 | 19.69 | 20.41 | 59,418 | -0.58(-2.76%) |
Apr 25, 2024 | 21.05 | 21.25 | 20.72 | 20.99 | 24,789 | -0.46(-2.14%) |
Apr 24, 2024 | 21.25 | 21.68 | 20.86 | 21.45 | 28,380 | +0.10(+0.47%) |
Apr 23, 2024 | 21.66 | 21.69 | 21.05 | 21.35 | 32,014 | +0.19(+0.90%) |
Apr 22, 2024 | 20.74 | 21.50 | 20.62 | 21.16 | 31,242 | +0.41(+1.98%) |
Apr 19, 2024 | 19.43 | 20.77 | 19.43 | 20.75 | 35,996 | +1.03(+5.22%) |
Apr 18, 2024 | 20.00 | 20.20 | 19.52 | 19.72 | 46,691 | -0.06(-0.30%) |
Apr 17, 2024 | 20.19 | 20.20 | 19.65 | 19.78 | 30,687 | -0.27(-1.35%) |
Apr 16, 2024 | 20.29 | 20.29 | 19.96 | 20.05 | 20,626 | -0.55(-2.67%) |
Apr 15, 2024 | 20.69 | 22.14 | 20.50 | 20.60 | 19,541 | +0.01(+0.05%) |
Apr 12, 2024 | 20.46 | 21.01 | 20.28 | 20.59 | 21,854 | -0.01(-0.05%) |
Apr 11, 2024 | 20.88 | 21.08 | 20.28 | 20.60 | 34,820 | +0.00(+0.00%) |
Apr 10, 2024 | 21.11 | 21.87 | 19.90 | 20.60 | 57,535 | -1.27(-5.81%) |
Apr 09, 2024 | 21.83 | 22.15 | 21.76 | 21.87 | 15,532 | +0.05(+0.23%) |
Apr 08, 2024 | 21.70 | 22.17 | 21.62 | 21.82 | 46,717 | +0.18(+0.83%) |
Apr 05, 2024 | 22.29 | 22.29 | 21.54 | 21.64 | 23,598 | -0.86(-3.82%) |
Apr 04, 2024 | 22.68 | 22.88 | 22.46 | 22.50 | 28,943 | +0.06(+0.27%) |
Apr 03, 2024 | 22.29 | 22.59 | 22.29 | 22.44 | 17,737 | -0.05(-0.22%) |
Apr 02, 2024 | 22.51 | 23.31 | 22.27 | 22.49 | 24,150 | -0.32(-1.40%) |
Apr 01, 2024 | 23.42 | 23.42 | 22.69 | 22.81 | 24,871 | -0.63(-2.69%) |
Mar 28, 2024 | 23.36 | 24.23 | 23.22 | 23.44 | 100,920 | -0.06(-0.26%) |
Mar 27, 2024 | 22.46 | 23.52 | 22.32 | 23.50 | 26,934 | +1.32(+5.95%) |
Mar 26, 2024 | 22.69 | 22.87 | 22.02 | 22.18 | 58,883 | -0.43(-1.90%) |
Mar 25, 2024 | 22.82 | 23.05 | 22.61 | 22.61 | 21,003 | -0.12(-0.53%) |
Mar 22, 2024 | 23.49 | 23.49 | 22.59 | 22.73 | 28,690 | -0.60(-2.57%) |
Mar 21, 2024 | 23.17 | 23.89 | 23.17 | 23.33 | 37,370 | +0.00(+0.00%) |
Mar 20, 2024 | 22.02 | 23.79 | 22.02 | 23.33 | 32,542 | +1.28(+5.80%) |
Mar 19, 2024 | 21.70 | 22.20 | 21.70 | 22.05 | 45,398 | +0.35(+1.61%) |
Mar 18, 2024 | 22.51 | 22.51 | 21.70 | 21.70 | 31,258 | -0.77(-3.43%) |
Mar 15, 2024 | 21.70 | 22.61 | 21.70 | 22.47 | 102,707 | +0.58(+2.65%) |
Mar 14, 2024 | 22.66 | 22.66 | 21.79 | 21.89 | 23,428 | -0.84(-3.70%) |
Mar 13, 2024 | 22.35 | 23.00 | 22.35 | 22.73 | 30,964 | +0.15(+0.66%) |
Mar 12, 2024 | 22.67 | 22.67 | 22.30 | 22.58 | 41,296 | +0.08(+0.36%) |
Mar 11, 2024 | 22.44 | 22.70 | 22.30 | 22.50 | 31,942 | +0.05(+0.22%) |
Mar 08, 2024 | 22.48 | 23.03 | 22.33 | 22.45 | 17,254 | +0.33(+1.49%) |
Mar 07, 2024 | 22.40 | 22.90 | 21.98 | 22.12 | 22,594 | -0.03(-0.14%) |
Mar 06, 2024 | 22.64 | 22.94 | 22.13 | 22.15 | 22,161 | -0.42(-1.86%) |
Mar 05, 2024 | 22.15 | 22.90 | 22.15 | 22.57 | 20,909 | +0.44(+1.99%) |
Mar 04, 2024 | 22.88 | 23.25 | 22.03 | 22.13 | 20,612 | -0.50(-2.21%) |