Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.74 | 18.74 | 18.45 | 18.50 | 1,550,392 | -0.32(-1.70%) |
May 21, 2024 | 18.88 | 18.89 | 18.77 | 18.82 | 1,367,699 | -0.04(-0.21%) |
May 20, 2024 | 18.78 | 18.93 | 18.70 | 18.86 | 2,272,201 | +0.11(+0.59%) |
May 17, 2024 | 18.65 | 18.75 | 18.62 | 18.75 | 3,582,893 | +0.29(+1.57%) |
May 16, 2024 | 18.48 | 18.51 | 18.40 | 18.46 | 2,100,330 | -0.04(-0.22%) |
May 15, 2024 | 18.33 | 18.55 | 18.23 | 18.50 | 2,152,836 | +0.24(+1.31%) |
May 14, 2024 | 18.22 | 18.29 | 18.19 | 18.26 | 1,362,095 | +0.13(+0.72%) |
May 13, 2024 | 18.21 | 18.23 | 18.10 | 18.13 | 1,476,668 | -0.20(-1.09%) |
May 10, 2024 | 18.38 | 18.40 | 18.27 | 18.33 | 1,581,741 | +0.16(+0.88%) |
May 09, 2024 | 17.93 | 18.19 | 17.93 | 18.17 | 1,472,994 | +0.32(+1.79%) |
May 08, 2024 | 17.85 | 17.97 | 17.85 | 17.85 | 1,354,549 | -0.06(-0.34%) |
May 07, 2024 | 17.96 | 17.98 | 17.90 | 17.91 | 897,276 | -0.08(-0.44%) |
May 06, 2024 | 17.99 | 18.04 | 17.94 | 17.99 | 1,205,854 | +0.19(+1.07%) |
May 03, 2024 | 17.80 | 17.84 | 17.64 | 17.80 | 1,757,907 | -0.03(-0.17%) |
May 02, 2024 | 17.75 | 17.88 | 17.71 | 17.83 | 1,568,889 | -0.06(-0.34%) |
May 01, 2024 | 17.79 | 18.04 | 17.75 | 17.89 | 3,372,882 | +0.20(+1.13%) |
Apr 30, 2024 | 17.85 | 17.92 | 17.68 | 17.69 | 2,323,819 | -0.41(-2.27%) |
Apr 29, 2024 | 18.09 | 18.19 | 18.02 | 18.10 | 1,489,004 | -0.04(-0.22%) |
Apr 26, 2024 | 18.20 | 18.20 | 18.05 | 18.14 | 1,942,311 | +0.05(+0.28%) |
Apr 25, 2024 | 17.98 | 18.17 | 17.95 | 18.09 | 2,279,638 | +0.10(+0.56%) |
Apr 24, 2024 | 18.00 | 18.12 | 17.96 | 17.99 | 1,948,635 | -0.02(-0.11%) |
Apr 23, 2024 | 17.90 | 18.08 | 17.89 | 18.01 | 1,843,271 | -0.05(-0.28%) |
Apr 22, 2024 | 18.11 | 18.14 | 18.00 | 18.06 | 3,564,266 | -0.44(-2.38%) |
Apr 19, 2024 | 18.44 | 18.64 | 18.43 | 18.50 | 2,045,050 | +0.06(+0.33%) |
Apr 18, 2024 | 18.51 | 18.52 | 18.36 | 18.44 | 1,728,207 | +0.04(+0.22%) |
Apr 17, 2024 | 18.47 | 18.51 | 18.26 | 18.40 | 3,727,703 | -0.10(-0.54%) |
Apr 16, 2024 | 18.38 | 18.55 | 18.25 | 18.50 | 3,123,576 | +0.06(+0.33%) |
Apr 15, 2024 | 18.14 | 18.44 | 17.93 | 18.44 | 5,742,469 | +0.36(+1.99%) |
Apr 12, 2024 | 18.55 | 18.75 | 18.02 | 18.08 | 8,480,376 | -0.32(-1.74%) |
Apr 11, 2024 | 18.16 | 18.40 | 18.08 | 18.40 | 2,263,337 | +0.31(+1.71%) |
Apr 10, 2024 | 18.02 | 18.25 | 17.98 | 18.09 | 2,312,752 | -0.15(-0.82%) |
Apr 09, 2024 | 18.27 | 18.34 | 18.15 | 18.24 | 2,171,221 | +0.09(+0.50%) |
Apr 08, 2024 | 18.08 | 18.16 | 17.96 | 18.15 | 1,264,692 | +0.14(+0.78%) |
Apr 05, 2024 | 17.89 | 18.09 | 17.86 | 18.01 | 3,789,308 | +0.21(+1.18%) |
Apr 04, 2024 | 17.86 | 17.95 | 17.77 | 17.80 | 2,261,651 | -0.10(-0.56%) |
Apr 03, 2024 | 17.74 | 17.93 | 17.69 | 17.90 | 1,995,991 | +0.17(+0.96%) |
Apr 02, 2024 | 17.61 | 17.75 | 17.54 | 17.73 | 2,595,345 | +0.25(+1.43%) |
Apr 01, 2024 | 17.54 | 17.57 | 17.36 | 17.48 | 3,812,052 | +0.18(+1.04%) |
Mar 28, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 1,833,472 | +0.24(+1.41%) |
Mar 27, 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 1,852,452 | +0.14(+0.83%) |
Mar 26, 2024 | 17.03 | 17.04 | 16.89 | 16.92 | 885,971 | +0.05(+0.30%) |
Mar 25, 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 1,484,094 | +0.08(+0.48%) |
Mar 22, 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 875,944 | -0.13(-0.77%) |
Mar 21, 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 1,603,423 | -0.04(-0.24%) |
Mar 20, 2024 | 16.67 | 16.98 | 16.66 | 16.96 | 1,628,010 | +0.23(+1.37%) |
Mar 19, 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 1,635,975 | -0.09(-0.54%) |
Mar 18, 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 1,011,893 | +0.05(+0.30%) |
Mar 15, 2024 | 16.78 | 16.85 | 16.76 | 16.77 | 940,859 | -0.04(-0.24%) |
Mar 14, 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 1,012,441 | -0.06(-0.36%) |
Mar 13, 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 1,361,230 | +0.13(+0.78%) |
Mar 12, 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 1,531,742 | -0.21(-1.24%) |
Mar 11, 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 1,823,319 | +0.03(+0.18%) |
Mar 08, 2024 | 16.89 | 17.04 | 16.82 | 16.92 | 2,944,982 | +0.15(+0.89%) |
Mar 07, 2024 | 16.75 | 16.80 | 16.70 | 16.77 | 1,817,004 | +0.09(+0.54%) |
Mar 06, 2024 | 16.64 | 16.73 | 16.57 | 16.68 | 2,405,912 | +0.15(+0.91%) |
Mar 05, 2024 | 16.55 | 16.60 | 16.48 | 16.53 | 3,396,078 | +0.13(+0.79%) |
Mar 04, 2024 | 16.28 | 16.45 | 16.23 | 16.40 | 4,682,871 | +0.27(+1.67%) |