Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.50 | 19.73 | 19.20 | 19.22 | 67,180 | -0.20(-1.03%) |
May 21, 2024 | 19.70 | 19.70 | 19.22 | 19.42 | 76,155 | -0.35(-1.77%) |
May 20, 2024 | 19.63 | 19.80 | 19.40 | 19.77 | 72,128 | +0.08(+0.41%) |
May 17, 2024 | 19.67 | 19.71 | 19.33 | 19.69 | 71,439 | +0.04(+0.20%) |
May 16, 2024 | 19.53 | 19.75 | 19.26 | 19.65 | 92,735 | +0.03(+0.15%) |
May 15, 2024 | 19.43 | 19.86 | 19.41 | 19.62 | 119,007 | +0.39(+2.03%) |
May 14, 2024 | 19.14 | 19.66 | 19.11 | 19.23 | 148,843 | +0.23(+1.21%) |
May 13, 2024 | 18.72 | 19.09 | 18.72 | 19.00 | 155,178 | +0.40(+2.15%) |
May 10, 2024 | 18.87 | 18.93 | 18.43 | 18.60 | 138,917 | -0.13(-0.69%) |
May 09, 2024 | 18.97 | 19.04 | 17.33 | 18.73 | 234,868 | -0.53(-2.75%) |
May 08, 2024 | 18.17 | 19.42 | 18.05 | 19.26 | 656,326 | +1.03(+5.65%) |
May 07, 2024 | 18.02 | 18.32 | 18.02 | 18.23 | 115,629 | +0.29(+1.62%) |
May 06, 2024 | 18.00 | 18.15 | 17.92 | 17.94 | 44,009 | -0.01(-0.06%) |
May 03, 2024 | 17.86 | 18.02 | 17.62 | 17.95 | 54,952 | +0.20(+1.13%) |
May 02, 2024 | 17.44 | 17.78 | 17.33 | 17.75 | 73,052 | +0.35(+2.01%) |
May 01, 2024 | 17.41 | 17.59 | 17.17 | 17.40 | 83,452 | +0.14(+0.81%) |
Apr 30, 2024 | 17.51 | 17.65 | 17.07 | 17.26 | 176,912 | -0.38(-2.15%) |
Apr 29, 2024 | 17.49 | 17.76 | 17.48 | 17.64 | 66,241 | +0.22(+1.26%) |
Apr 26, 2024 | 17.32 | 17.62 | 17.32 | 17.42 | 58,398 | +0.19(+1.10%) |
Apr 25, 2024 | 17.18 | 17.31 | 17.09 | 17.23 | 60,585 | -0.09(-0.52%) |
Apr 24, 2024 | 17.24 | 17.34 | 17.10 | 17.32 | 66,226 | -0.01(-0.06%) |
Apr 23, 2024 | 17.46 | 17.70 | 17.30 | 17.33 | 53,543 | -0.09(-0.52%) |
Apr 22, 2024 | 17.08 | 17.43 | 17.07 | 17.42 | 90,149 | +0.37(+2.17%) |
Apr 19, 2024 | 16.85 | 17.26 | 16.83 | 17.05 | 122,706 | +0.14(+0.83%) |
Apr 18, 2024 | 16.88 | 17.19 | 16.79 | 16.91 | 113,060 | +0.01(+0.06%) |
Apr 17, 2024 | 17.53 | 17.53 | 16.89 | 16.90 | 113,910 | -0.56(-3.21%) |
Apr 16, 2024 | 17.54 | 17.70 | 17.43 | 17.46 | 42,638 | -0.20(-1.13%) |
Apr 15, 2024 | 17.89 | 17.97 | 17.63 | 17.66 | 52,516 | -0.25(-1.40%) |
Apr 12, 2024 | 18.20 | 18.23 | 17.80 | 17.91 | 57,456 | -0.38(-2.08%) |
Apr 11, 2024 | 18.07 | 18.32 | 18.02 | 18.29 | 72,184 | +0.19(+1.05%) |
Apr 10, 2024 | 18.52 | 18.70 | 17.94 | 18.10 | 97,443 | -0.59(-3.16%) |
Apr 09, 2024 | 18.38 | 18.71 | 18.33 | 18.69 | 87,048 | +0.39(+2.13%) |
Apr 08, 2024 | 18.34 | 18.51 | 18.19 | 18.30 | 128,465 | -0.07(-0.38%) |
Apr 05, 2024 | 18.37 | 18.55 | 18.29 | 18.37 | 88,339 | -0.11(-0.60%) |
Apr 04, 2024 | 18.50 | 18.71 | 18.31 | 18.48 | 76,359 | +0.01(+0.05%) |
Apr 03, 2024 | 18.49 | 18.56 | 18.34 | 18.47 | 76,109 | -0.03(-0.16%) |
Apr 02, 2024 | 18.52 | 18.52 | 18.32 | 18.50 | 85,878 | -0.11(-0.59%) |
Apr 01, 2024 | 18.69 | 18.73 | 18.28 | 18.61 | 103,069 | +0.01(+0.05%) |
Mar 28, 2024 | 18.44 | 18.77 | 18.41 | 18.60 | 136,501 | +0.22(+1.20%) |
Mar 27, 2024 | 18.28 | 18.52 | 18.20 | 18.38 | 99,010 | +0.14(+0.77%) |
Mar 26, 2024 | 18.34 | 18.39 | 18.18 | 18.24 | 141,029 | -0.02(-0.11%) |
Mar 25, 2024 | 18.19 | 18.33 | 18.16 | 18.26 | 70,648 | +0.15(+0.83%) |
Mar 22, 2024 | 18.10 | 18.20 | 18.00 | 18.11 | 81,862 | +0.08(+0.44%) |
Mar 21, 2024 | 17.86 | 18.31 | 17.71 | 18.03 | 154,860 | +0.18(+1.01%) |
Mar 20, 2024 | 17.81 | 18.02 | 17.67 | 17.85 | 86,256 | +0.06(+0.34%) |
Mar 19, 2024 | 17.59 | 17.98 | 17.43 | 17.79 | 69,579 | +0.20(+1.14%) |
Mar 18, 2024 | 17.85 | 17.94 | 17.51 | 17.59 | 103,602 | -0.28(-1.57%) |
Mar 15, 2024 | 17.49 | 17.92 | 17.49 | 17.87 | 321,356 | +0.29(+1.65%) |
Mar 14, 2024 | 17.61 | 17.73 | 17.46 | 17.58 | 80,100 | -0.07(-0.40%) |
Mar 13, 2024 | 17.70 | 17.82 | 17.56 | 17.65 | 66,030 | -0.02(-0.11%) |
Mar 12, 2024 | 17.73 | 17.80 | 17.59 | 17.67 | 103,991 | -0.06(-0.34%) |
Mar 11, 2024 | 17.73 | 17.85 | 17.62 | 17.73 | 84,974 | -0.04(-0.23%) |
Mar 08, 2024 | 18.11 | 18.11 | 17.61 | 17.77 | 101,958 | -0.23(-1.28%) |
Mar 07, 2024 | 17.75 | 18.25 | 17.75 | 18.00 | 131,022 | +0.23(+1.29%) |
Mar 06, 2024 | 17.77 | 17.92 | 17.67 | 17.77 | 192,512 | +0.13(+0.74%) |
Mar 05, 2024 | 17.67 | 17.73 | 17.47 | 17.64 | 111,228 | -0.11(-0.62%) |
Mar 04, 2024 | 18.09 | 18.14 | 17.64 | 17.75 | 90,576 | -0.24(-1.33%) |