Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.57 | 20.58 | 20.45 | 20.56 | 54,466 | +0.07(+0.34%) |
May 16, 2024 | 20.55 | 20.63 | 20.40 | 20.49 | 73,865 | -0.02(-0.10%) |
May 15, 2024 | 20.53 | 20.65 | 20.47 | 20.51 | 75,450 | +0.15(+0.74%) |
May 14, 2024 | 20.42 | 20.45 | 20.29 | 20.36 | 48,922 | +0.01(+0.05%) |
May 13, 2024 | 20.52 | 20.52 | 20.34 | 20.35 | 67,913 | -0.12(-0.59%) |
May 10, 2024 | 20.39 | 20.48 | 20.28 | 20.47 | 52,187 | +0.15(+0.73%) |
May 09, 2024 | 20.21 | 20.32 | 20.12 | 20.32 | 50,890 | +0.17(+0.84%) |
May 08, 2024 | 20.13 | 20.21 | 20.06 | 20.15 | 47,127 | +0.02(+0.10%) |
May 07, 2024 | 20.05 | 20.18 | 19.96 | 20.13 | 79,601 | +0.21(+1.05%) |
May 06, 2024 | 19.93 | 19.96 | 19.86 | 19.92 | 58,764 | +0.04(+0.20%) |
May 03, 2024 | 19.87 | 19.91 | 19.74 | 19.89 | 97,381 | +0.19(+0.96%) |
May 02, 2024 | 19.61 | 19.73 | 19.50 | 19.70 | 51,640 | +0.21(+1.07%) |
May 01, 2024 | 19.50 | 19.62 | 19.40 | 19.49 | 150,166 | +0.10(+0.51%) |
Apr 30, 2024 | 19.51 | 19.56 | 19.37 | 19.39 | 82,959 | -0.12(-0.61%) |
Apr 29, 2024 | 19.44 | 19.56 | 19.42 | 19.51 | 46,189 | +0.17(+0.87%) |
Apr 26, 2024 | 19.42 | 19.48 | 19.33 | 19.34 | 62,938 | +0.02(+0.10%) |
Apr 25, 2024 | 19.28 | 19.37 | 19.15 | 19.32 | 34,346 | -0.12(-0.61%) |
Apr 24, 2024 | 19.49 | 19.51 | 19.29 | 19.44 | 88,735 | -0.04(-0.20%) |
Apr 23, 2024 | 19.34 | 19.55 | 19.26 | 19.48 | 63,798 | +0.19(+0.98%) |
Apr 22, 2024 | 18.96 | 19.31 | 18.92 | 19.29 | 70,830 | +0.43(+2.26%) |
Apr 19, 2024 | 18.80 | 19.03 | 18.80 | 18.86 | 56,497 | +0.11(+0.58%) |
Apr 18, 2024 | 18.72 | 18.85 | 18.68 | 18.75 | 48,122 | +0.07(+0.37%) |
Apr 17, 2024 | 18.45 | 18.76 | 18.42 | 18.68 | 95,379 | +0.29(+1.57%) |
Apr 16, 2024 | 18.37 | 18.45 | 18.16 | 18.40 | 95,051 | +0.03(+0.16%) |
Apr 15, 2024 | 18.84 | 18.90 | 18.26 | 18.37 | 122,509 | -0.42(-2.22%) |
Apr 12, 2024 | 18.95 | 19.02 | 18.71 | 18.78 | 62,812 | -0.16(-0.84%) |
Apr 11, 2024 | 19.07 | 19.12 | 18.82 | 18.94 | 91,103 | -0.10(-0.52%) |
Apr 10, 2024 | 19.29 | 19.29 | 18.95 | 19.04 | 69,091 | -0.35(-1.80%) |
Apr 09, 2024 | 19.37 | 19.42 | 19.31 | 19.39 | 82,378 | +0.14(+0.72%) |
Apr 08, 2024 | 19.15 | 19.30 | 19.13 | 19.25 | 82,159 | +0.12(+0.62%) |
Apr 05, 2024 | 19.05 | 19.13 | 18.92 | 19.13 | 108,037 | +0.01(+0.05%) |
Apr 04, 2024 | 19.39 | 19.41 | 19.01 | 19.12 | 97,388 | -0.13(-0.67%) |
Apr 03, 2024 | 19.28 | 19.37 | 19.19 | 19.25 | 94,964 | -0.12(-0.61%) |
Apr 02, 2024 | 19.30 | 19.41 | 19.26 | 19.37 | 52,822 | -0.01(-0.05%) |
Apr 01, 2024 | 19.38 | 19.39 | 19.25 | 19.38 | 97,612 | -0.01(-0.05%) |
Mar 28, 2024 | 19.28 | 19.46 | 19.23 | 19.39 | 139,207 | +0.16(+0.82%) |
Mar 27, 2024 | 19.02 | 19.23 | 18.97 | 19.23 | 90,479 | +0.35(+1.83%) |
Mar 26, 2024 | 19.04 | 19.12 | 18.84 | 18.89 | 111,215 | -0.08(-0.42%) |
Mar 25, 2024 | 19.13 | 19.14 | 18.93 | 18.97 | 108,153 | -0.12(-0.62%) |
Mar 22, 2024 | 19.09 | 19.15 | 19.00 | 19.08 | 92,082 | +0.11(+0.57%) |
Mar 21, 2024 | 19.07 | 19.17 | 18.97 | 18.98 | 95,225 | -0.02(-0.10%) |
Mar 20, 2024 | 18.98 | 19.03 | 18.88 | 19.00 | 104,279 | +0.04(+0.21%) |
Mar 19, 2024 | 18.84 | 18.96 | 18.78 | 18.96 | 72,003 | +0.20(+1.05%) |
Mar 18, 2024 | 18.75 | 18.82 | 18.69 | 18.76 | 65,092 | +0.02(+0.11%) |
Mar 15, 2024 | 18.73 | 18.82 | 18.70 | 18.74 | 66,379 | -0.02(-0.11%) |
Mar 14, 2024 | 19.00 | 19.01 | 18.65 | 18.76 | 91,685 | -0.20(-1.04%) |
Mar 13, 2024 | 19.06 | 19.13 | 18.94 | 18.96 | 97,751 | +0.01(+0.05%) |
Mar 12, 2024 | 19.02 | 19.05 | 18.81 | 18.95 | 84,206 | -0.04(-0.21%) |
Mar 11, 2024 | 19.14 | 19.23 | 18.96 | 18.99 | 86,228 | -0.13(-0.67%) |
Mar 08, 2024 | 19.19 | 19.25 | 19.08 | 19.11 | 72,346 | -0.01(-0.06%) |
Mar 07, 2024 | 19.15 | 19.17 | 19.07 | 19.13 | 56,665 | +0.17(+0.88%) |
Mar 06, 2024 | 19.11 | 19.15 | 18.90 | 18.96 | 110,956 | +0.05(+0.26%) |
Mar 05, 2024 | 19.10 | 19.31 | 18.85 | 18.91 | 82,724 | -0.09(-0.46%) |
Mar 04, 2024 | 18.84 | 19.01 | 18.67 | 19.00 | 78,542 | +0.21(+1.09%) |