Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.13 | 20.36 | 20.07 | 20.36 | 67,983 | +0.37(+1.85%) |
May 23, 2024 | 20.23 | 20.29 | 19.96 | 19.99 | 71,542 | -0.16(-0.79%) |
May 22, 2024 | 20.11 | 20.19 | 20.01 | 20.15 | 54,290 | -0.02(-0.10%) |
May 21, 2024 | 20.00 | 20.17 | 19.95 | 20.17 | 89,210 | +0.14(+0.70%) |
May 20, 2024 | 20.00 | 20.07 | 19.95 | 20.03 | 139,360 | +0.03(+0.15%) |
May 17, 2024 | 19.94 | 20.00 | 19.85 | 20.00 | 95,684 | +0.06(+0.30%) |
May 16, 2024 | 19.97 | 19.98 | 19.85 | 19.94 | 58,414 | +0.02(+0.10%) |
May 15, 2024 | 19.92 | 19.97 | 19.79 | 19.92 | 146,133 | +0.10(+0.49%) |
May 14, 2024 | 19.68 | 19.83 | 19.62 | 19.82 | 149,450 | +0.16(+0.84%) |
May 13, 2024 | 19.63 | 19.67 | 19.52 | 19.66 | 158,785 | +0.07(+0.35%) |
May 10, 2024 | 19.68 | 19.68 | 19.49 | 19.59 | 135,693 | -0.03(-0.15%) |
May 09, 2024 | 19.67 | 19.68 | 19.55 | 19.62 | 98,553 | -0.03(-0.15%) |
May 08, 2024 | 19.52 | 19.65 | 19.48 | 19.65 | 64,904 | -0.02(-0.10%) |
May 07, 2024 | 19.75 | 19.75 | 19.63 | 19.67 | 234,460 | -0.07(-0.34%) |
May 06, 2024 | 19.62 | 19.74 | 19.55 | 19.74 | 201,652 | +0.18(+0.94%) |
May 03, 2024 | 19.43 | 19.55 | 19.37 | 19.55 | 247,057 | +0.35(+1.82%) |
May 02, 2024 | 19.10 | 19.21 | 18.89 | 19.20 | 94,321 | +0.27(+1.43%) |
May 01, 2024 | 18.91 | 19.23 | 18.77 | 18.93 | 52,015 | +0.06(+0.31%) |
Apr 30, 2024 | 19.16 | 19.17 | 18.85 | 18.87 | 60,498 | -0.29(-1.52%) |
Apr 29, 2024 | 19.25 | 19.25 | 19.04 | 19.16 | 116,328 | +0.17(+0.92%) |
Apr 26, 2024 | 18.91 | 19.04 | 18.83 | 18.99 | 45,041 | +0.40(+2.14%) |
Apr 25, 2024 | 18.16 | 18.68 | 17.98 | 18.59 | 56,240 | -0.30(-1.58%) |
Apr 24, 2024 | 19.00 | 19.11 | 18.76 | 18.89 | 69,635 | +0.23(+1.23%) |
Apr 23, 2024 | 18.43 | 18.66 | 18.41 | 18.66 | 52,765 | +0.31(+1.69%) |
Apr 22, 2024 | 18.22 | 18.43 | 18.10 | 18.35 | 96,143 | +0.15(+0.84%) |
Apr 19, 2024 | 18.73 | 18.73 | 18.10 | 18.20 | 133,732 | -0.54(-2.88%) |
Apr 18, 2024 | 18.84 | 18.94 | 18.69 | 18.74 | 88,273 | -0.12(-0.62%) |
Apr 17, 2024 | 19.18 | 19.18 | 18.70 | 18.85 | 145,702 | -0.18(-0.95%) |
Apr 16, 2024 | 19.13 | 19.16 | 18.93 | 19.04 | 145,870 | -0.08(-0.44%) |
Apr 15, 2024 | 19.50 | 19.53 | 19.09 | 19.12 | 117,413 | -0.30(-1.55%) |
Apr 12, 2024 | 19.68 | 19.68 | 19.40 | 19.42 | 111,697 | -0.25(-1.29%) |
Apr 11, 2024 | 19.37 | 19.67 | 19.33 | 19.67 | 139,919 | +0.30(+1.55%) |
Apr 10, 2024 | 19.41 | 19.41 | 19.16 | 19.37 | 137,095 | -0.01(-0.05%) |
Apr 09, 2024 | 19.35 | 19.43 | 19.20 | 19.38 | 115,476 | +0.03(+0.15%) |
Apr 08, 2024 | 19.22 | 19.41 | 19.22 | 19.36 | 137,862 | +0.14(+0.71%) |
Apr 05, 2024 | 19.12 | 19.29 | 19.07 | 19.22 | 66,459 | +0.13(+0.68%) |
Apr 04, 2024 | 19.23 | 19.44 | 19.09 | 19.09 | 102,153 | -0.09(-0.47%) |
Apr 03, 2024 | 19.16 | 19.27 | 19.04 | 19.18 | 60,691 | +0.04(+0.20%) |
Apr 02, 2024 | 19.04 | 19.14 | 18.94 | 19.14 | 40,302 | -0.15(-0.78%) |
Apr 01, 2024 | 19.30 | 19.35 | 19.16 | 19.29 | 40,744 | +0.08(+0.39%) |
Mar 28, 2024 | 19.29 | 19.29 | 19.12 | 19.21 | 39,213 | -0.03(-0.14%) |
Mar 27, 2024 | 19.36 | 19.36 | 19.11 | 19.24 | 39,961 | +0.01(+0.07%) |
Mar 26, 2024 | 19.39 | 19.45 | 19.22 | 19.23 | 74,280 | -0.07(-0.38%) |
Mar 25, 2024 | 19.30 | 19.36 | 19.20 | 19.30 | 132,956 | -0.03(-0.18%) |
Mar 22, 2024 | 19.13 | 19.34 | 19.11 | 19.34 | 37,967 | +0.16(+0.83%) |
Mar 21, 2024 | 19.25 | 19.26 | 19.14 | 19.18 | 145,668 | +0.02(+0.10%) |
Mar 20, 2024 | 19.05 | 19.16 | 18.96 | 19.16 | 79,237 | +0.15(+0.79%) |
Mar 19, 2024 | 18.83 | 19.01 | 18.73 | 19.01 | 142,603 | +0.12(+0.65%) |
Mar 18, 2024 | 18.97 | 18.97 | 18.81 | 18.89 | 107,923 | +0.23(+1.26%) |
Mar 15, 2024 | 18.57 | 18.72 | 18.55 | 18.65 | 64,533 | -0.08(-0.40%) |
Mar 14, 2024 | 18.88 | 18.89 | 18.62 | 18.73 | 192,949 | -0.68(-3.48%) |
Mar 13, 2024 | 19.53 | 19.55 | 19.29 | 19.40 | 347,231 | -0.10(-0.53%) |
Mar 12, 2024 | 19.24 | 19.51 | 19.10 | 19.51 | 160,568 | +0.42(+2.21%) |
Mar 11, 2024 | 19.19 | 19.21 | 19.02 | 19.08 | 187,410 | -0.11(-0.59%) |
Mar 08, 2024 | 19.54 | 19.61 | 19.11 | 19.20 | 104,769 | -0.20(-1.02%) |
Mar 07, 2024 | 19.20 | 19.50 | 19.16 | 19.39 | 107,392 | +0.26(+1.37%) |
Mar 06, 2024 | 19.25 | 19.25 | 19.04 | 19.13 | 48,707 | -0.04(-0.20%) |
Mar 05, 2024 | 19.33 | 19.33 | 19.04 | 19.17 | 62,896 | -0.31(-1.59%) |
Mar 04, 2024 | 19.72 | 19.72 | 19.44 | 19.48 | 66,874 | -0.24(-1.24%) |