Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.90 | 18.93 | 18.89 | 18.89 | 678 | +0.04(+0.21%) |
May 23, 2024 | 19.06 | 19.09 | 18.85 | 18.85 | 539 | -0.34(-1.77%) |
May 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 29 | -0.15(-0.75%) |
May 21, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 43 | -0.02(-0.10%) |
May 20, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 108 | -0.12(-0.62%) |
May 17, 2024 | 19.46 | 19.48 | 19.46 | 19.48 | 1,138 | -0.03(-0.14%) |
May 16, 2024 | 19.47 | 19.50 | 19.47 | 19.50 | 2,257 | +0.05(+0.26%) |
May 15, 2024 | 19.32 | 19.48 | 19.32 | 19.45 | 2,520 | +0.29(+1.52%) |
May 14, 2024 | 19.05 | 19.19 | 19.05 | 19.16 | 1,631 | +0.14(+0.71%) |
May 13, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 181,199 | +0.02(+0.08%) |
May 10, 2024 | 19.10 | 19.10 | 18.96 | 19.01 | 2,902 | -0.09(-0.48%) |
May 09, 2024 | 19.05 | 19.10 | 19.00 | 19.10 | 3,503 | +0.29(+1.57%) |
May 08, 2024 | 18.73 | 18.81 | 18.66 | 18.81 | 3,221 | -0.02(-0.13%) |
May 07, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 280 | +0.14(+0.75%) |
May 06, 2024 | 18.79 | 18.80 | 18.66 | 18.69 | 3,476 | -0.07(-0.38%) |
May 03, 2024 | 18.94 | 18.94 | 18.76 | 18.76 | 1,835 | -0.02(-0.12%) |
May 02, 2024 | 18.54 | 18.82 | 18.54 | 18.78 | 11,127 | +0.32(+1.73%) |
May 01, 2024 | 18.46 | 18.64 | 18.46 | 18.46 | 595 | +0.04(+0.19%) |
Apr 30, 2024 | 18.44 | 18.45 | 18.43 | 18.43 | 420 | -0.28(-1.52%) |
Apr 29, 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 1,333 | +0.12(+0.65%) |
Apr 26, 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 419 | +0.09(+0.48%) |
Apr 25, 2024 | 18.44 | 18.50 | 18.38 | 18.50 | 6,127 | -0.07(-0.36%) |
Apr 24, 2024 | 18.56 | 18.65 | 18.53 | 18.57 | 6,037 | -0.11(-0.58%) |
Apr 23, 2024 | 18.61 | 18.68 | 18.61 | 18.68 | 422 | +0.24(+1.30%) |
Apr 22, 2024 | 18.34 | 18.44 | 18.34 | 18.44 | 1,235 | +0.19(+1.02%) |
Apr 19, 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 505 | +0.05(+0.30%) |
Apr 18, 2024 | 18.26 | 18.26 | 18.14 | 18.20 | 706 | -0.02(-0.13%) |
Apr 17, 2024 | 18.22 | 18.25 | 18.21 | 18.22 | 1,532 | -0.13(-0.73%) |
Apr 16, 2024 | 18.38 | 18.38 | 18.36 | 18.36 | 344 | -0.19(-1.03%) |
Apr 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 328 | -0.22(-1.19%) |
Apr 12, 2024 | 18.80 | 18.82 | 18.77 | 18.77 | 1,820 | -0.29(-1.52%) |
Apr 11, 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 370 | +0.00(+0.01%) |
Apr 10, 2024 | 19.00 | 19.06 | 19.00 | 19.06 | 253 | -0.58(-2.96%) |
Apr 09, 2024 | 19.52 | 19.64 | 19.48 | 19.64 | 65,982 | +0.24(+1.21%) |
Apr 08, 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 1,222 | +0.19(+0.99%) |
Apr 05, 2024 | 19.10 | 19.22 | 19.10 | 19.21 | 1,083 | +0.12(+0.65%) |
Apr 04, 2024 | 19.39 | 19.42 | 19.09 | 19.09 | 5,485 | -0.10(-0.52%) |
Apr 03, 2024 | 19.21 | 19.24 | 19.19 | 19.19 | 578 | +0.00(+0.00%) |
Apr 02, 2024 | 19.31 | 19.31 | 19.18 | 19.19 | 11,114 | -0.22(-1.13%) |
Apr 01, 2024 | 19.49 | 19.51 | 19.41 | 19.41 | 2,696 | -0.32(-1.63%) |
Mar 28, 2024 | 19.65 | 19.73 | 19.65 | 19.73 | 680 | +0.13(+0.67%) |
Mar 27, 2024 | 19.52 | 19.60 | 19.48 | 19.60 | 2,187 | +0.36(+1.85%) |
Mar 26, 2024 | 19.41 | 19.41 | 19.24 | 19.24 | 1,383 | -0.10(-0.50%) |
Mar 25, 2024 | 19.37 | 19.41 | 19.34 | 19.34 | 1,259 | -0.05(-0.26%) |
Mar 22, 2024 | 19.58 | 19.58 | 19.39 | 19.39 | 875 | -0.16(-0.82%) |
Mar 21, 2024 | 19.58 | 19.62 | 19.53 | 19.55 | 1,361 | +0.10(+0.51%) |
Mar 20, 2024 | 19.28 | 19.45 | 19.25 | 19.45 | 2,493 | +0.12(+0.62%) |
Mar 19, 2024 | 19.37 | 19.37 | 19.32 | 19.33 | 649 | +0.04(+0.21%) |
Mar 18, 2024 | 19.38 | 19.38 | 19.29 | 19.29 | 2,742 | -0.07(-0.36%) |
Mar 15, 2024 | 19.39 | 19.40 | 19.31 | 19.36 | 558 | -0.03(-0.17%) |
Mar 14, 2024 | 19.60 | 19.60 | 19.30 | 19.39 | 865 | -0.22(-1.12%) |
Mar 13, 2024 | 19.76 | 19.76 | 19.61 | 19.61 | 700 | -0.08(-0.40%) |
Mar 12, 2024 | 19.78 | 19.78 | 19.68 | 19.69 | 760 | -0.13(-0.65%) |
Mar 11, 2024 | 19.86 | 19.86 | 19.82 | 19.82 | 83,230 | -0.10(-0.48%) |
Mar 08, 2024 | 19.94 | 19.94 | 19.92 | 19.92 | 718 | +0.18(+0.94%) |
Mar 07, 2024 | 19.82 | 19.82 | 19.68 | 19.73 | 5,055 | +0.04(+0.22%) |
Mar 06, 2024 | 19.67 | 19.69 | 19.67 | 19.69 | 985 | +0.14(+0.72%) |
Mar 05, 2024 | 19.70 | 19.74 | 19.51 | 19.55 | 2,118 | -0.16(-0.79%) |
Mar 04, 2024 | 19.47 | 19.71 | 19.47 | 19.70 | 13,873 | +0.18(+0.94%) |