Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.36 | 20.45 | 20.36 | 20.36 | 1,171 | -0.09(-0.44%) |
May 17, 2024 | 20.36 | 20.75 | 20.00 | 20.45 | 4,198 | +0.19(+0.94%) |
May 16, 2024 | 20.16 | 20.30 | 20.16 | 20.26 | 2,226 | +0.26(+1.30%) |
May 15, 2024 | 19.87 | 20.07 | 19.75 | 20.00 | 2,870 | +0.00(+0.00%) |
May 14, 2024 | 20.00 | 20.07 | 20.00 | 20.00 | 5,032 | +0.19(+0.95%) |
May 13, 2024 | 19.97 | 20.02 | 19.67 | 19.81 | 4,598 | -0.16(-0.79%) |
May 10, 2024 | 20.06 | 20.06 | 19.97 | 19.97 | 3,158 | -0.21(-1.02%) |
May 09, 2024 | 20.16 | 20.18 | 20.16 | 20.18 | 1,022 | +0.20(+0.98%) |
May 08, 2024 | 20.16 | 20.21 | 19.97 | 19.98 | 2,502 | -0.19(-0.93%) |
May 06, 2024 | 20.17 | 124 | +0.07(+0.34%) | |||
May 03, 2024 | 19.85 | 20.10 | 19.85 | 20.10 | 1,537 | +0.61(+3.13%) |
May 02, 2024 | 19.65 | 19.81 | 19.49 | 19.49 | 709 | -0.06(-0.30%) |
May 01, 2024 | 19.63 | 19.79 | 19.44 | 19.55 | 6,261 | -0.12(-0.60%) |
Apr 30, 2024 | 19.60 | 19.66 | 19.44 | 19.66 | 5,691 | +0.23(+1.16%) |
Apr 26, 2024 | 19.44 | 645 | +0.01(+0.05%) | |||
Apr 25, 2024 | 19.63 | 19.63 | 19.33 | 19.43 | 8,059 | -0.40(-2.03%) |
Apr 24, 2024 | 19.87 | 19.87 | 19.55 | 19.83 | 3,793 | +0.35(+1.82%) |
Apr 22, 2024 | 19.48 | 449 | -0.05(-0.25%) | |||
Apr 19, 2024 | 19.66 | 19.66 | 19.32 | 19.53 | 1,628 | +0.17(+0.86%) |
Apr 18, 2024 | 19.48 | 19.49 | 19.28 | 19.36 | 5,231 | -0.11(-0.56%) |
Apr 17, 2024 | 19.49 | 19.64 | 19.47 | 19.47 | 1,012 | +0.00(+0.00%) |
Apr 16, 2024 | 19.44 | 19.65 | 19.31 | 19.47 | 5,850 | +0.18(+0.92%) |
Apr 15, 2024 | 19.29 | 19.36 | 19.18 | 19.29 | 13,533 | +0.01(+0.05%) |
Apr 12, 2024 | 19.24 | 19.66 | 19.24 | 19.28 | 5,131 | +0.04(+0.20%) |
Apr 11, 2024 | 19.04 | 19.24 | 18.95 | 19.24 | 10,695 | +0.30(+1.61%) |
Apr 10, 2024 | 19.48 | 19.52 | 18.94 | 18.94 | 14,959 | -0.57(-2.92%) |
Apr 09, 2024 | 19.62 | 19.85 | 19.48 | 19.51 | 9,146 | -0.30(-1.52%) |
Apr 08, 2024 | 19.44 | 19.81 | 19.43 | 19.81 | 2,414 | +0.38(+1.95%) |
Apr 05, 2024 | 19.28 | 19.43 | 19.28 | 19.43 | 2,317 | +0.23(+1.18%) |
Apr 04, 2024 | 19.89 | 19.89 | 19.20 | 19.20 | 9,366 | -0.72(-3.60%) |
Apr 03, 2024 | 19.64 | 19.92 | 19.55 | 19.92 | 3,827 | +0.20(+1.00%) |
Apr 02, 2024 | 19.94 | 19.94 | 19.30 | 19.72 | 13,263 | +0.12(+0.60%) |
Apr 01, 2024 | 19.50 | 19.61 | 19.43 | 19.61 | 2,765 | -0.07(-0.35%) |
Mar 28, 2024 | 19.41 | 19.67 | 19.37 | 19.67 | 4,478 | +0.58(+3.04%) |
Mar 26, 2024 | 19.09 | 353 | -0.33(-1.72%) | |||
Mar 25, 2024 | 19.12 | 19.43 | 19.08 | 19.43 | 3,660 | +0.10(+0.51%) |
Mar 22, 2024 | 19.36 | 19.36 | 19.13 | 19.33 | 1,897 | +0.08(+0.41%) |
Mar 21, 2024 | 19.64 | 19.64 | 19.20 | 19.25 | 5,784 | -0.39(-2.00%) |
Mar 20, 2024 | 19.46 | 19.67 | 19.46 | 19.64 | 5,143 | +0.59(+3.09%) |
Mar 19, 2024 | 19.16 | 19.17 | 19.03 | 19.06 | 8,422 | +0.28(+1.47%) |
Mar 18, 2024 | 18.88 | 18.93 | 18.78 | 18.78 | 3,092 | -0.08(-0.42%) |
Mar 15, 2024 | 18.91 | 19.10 | 18.70 | 18.86 | 10,499 | -0.26(-1.34%) |
Mar 14, 2024 | 19.16 | 19.24 | 19.11 | 19.11 | 2,819 | -0.29(-1.47%) |
Mar 13, 2024 | 19.31 | 19.40 | 19.23 | 19.40 | 1,436 | +0.17(+0.87%) |
Mar 12, 2024 | 19.28 | 19.33 | 19.16 | 19.23 | 3,295 | +0.18(+0.93%) |
Mar 11, 2024 | 19.58 | 19.58 | 19.03 | 19.05 | 1,987 | +0.20(+1.04%) |
Mar 08, 2024 | 18.89 | 18.99 | 18.85 | 18.86 | 12,916 | +0.08(+0.42%) |
Mar 07, 2024 | 18.87 | 18.93 | 18.74 | 18.78 | 3,243 | +0.07(+0.37%) |
Mar 06, 2024 | 18.68 | 19.18 | 18.65 | 18.71 | 12,333 | +0.16(+0.85%) |
Mar 05, 2024 | 18.69 | 18.85 | 18.55 | 18.55 | 12,679 | +0.05(+0.27%) |
Mar 04, 2024 | 18.50 | 19.16 | 18.50 | 18.50 | 18,113 | +0.01(+0.05%) |