Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 19.85 | 20.07 | 19.84 | 19.93 | 95,181 | +0.04(+0.20%) |
May 17, 2024 | 19.70 | 19.89 | 19.69 | 19.89 | 63,805 | +0.25(+1.27%) |
May 16, 2024 | 20.09 | 20.09 | 19.59 | 19.64 | 207,841 | -0.44(-2.19%) |
May 15, 2024 | 20.05 | 20.09 | 19.97 | 20.08 | 84,893 | +0.11(+0.55%) |
May 14, 2024 | 19.96 | 19.99 | 19.80 | 19.97 | 98,618 | +0.05(+0.25%) |
May 13, 2024 | 19.96 | 19.96 | 19.85 | 19.92 | 73,665 | +0.02(+0.10%) |
May 10, 2024 | 19.91 | 20.00 | 19.85 | 19.90 | 78,473 | +0.05(+0.25%) |
May 09, 2024 | 19.94 | 19.94 | 19.78 | 19.85 | 88,504 | -0.04(-0.20%) |
May 08, 2024 | 19.82 | 19.94 | 19.67 | 19.89 | 61,356 | +0.01(+0.05%) |
May 07, 2024 | 19.95 | 19.95 | 19.86 | 19.88 | 108,822 | -0.05(-0.25%) |
May 06, 2024 | 19.93 | 19.99 | 19.75 | 19.93 | 116,898 | +0.10(+0.50%) |
May 03, 2024 | 19.81 | 19.83 | 19.65 | 19.83 | 122,370 | +0.35(+1.78%) |
May 02, 2024 | 19.41 | 19.51 | 19.24 | 19.48 | 59,286 | +0.23(+1.19%) |
May 01, 2024 | 19.28 | 19.46 | 19.14 | 19.25 | 119,641 | +0.02(+0.10%) |
Apr 30, 2024 | 19.51 | 19.56 | 19.22 | 19.23 | 124,997 | -0.21(-1.07%) |
Apr 29, 2024 | 19.44 | 19.51 | 19.33 | 19.44 | 157,118 | +0.16(+0.82%) |
Apr 26, 2024 | 19.11 | 19.28 | 19.04 | 19.28 | 66,483 | +0.27(+1.41%) |
Apr 25, 2024 | 18.85 | 19.06 | 18.80 | 19.02 | 63,218 | -0.02(-0.10%) |
Apr 24, 2024 | 19.10 | 19.14 | 18.96 | 19.04 | 87,334 | +0.02(+0.10%) |
Apr 23, 2024 | 18.86 | 19.06 | 18.80 | 19.02 | 81,973 | +0.30(+1.59%) |
Apr 22, 2024 | 18.65 | 18.91 | 18.56 | 18.72 | 132,582 | +0.10(+0.53%) |
Apr 19, 2024 | 18.89 | 18.93 | 18.56 | 18.62 | 135,623 | -0.21(-1.11%) |
Apr 18, 2024 | 19.00 | 19.04 | 18.83 | 18.83 | 76,567 | -0.13(-0.68%) |
Apr 17, 2024 | 19.17 | 19.20 | 18.89 | 18.96 | 74,776 | -0.06(-0.31%) |
Apr 16, 2024 | 19.28 | 19.33 | 18.96 | 19.02 | 175,566 | -0.23(-1.19%) |
Apr 15, 2024 | 19.65 | 19.69 | 19.20 | 19.24 | 109,290 | -0.25(-1.27%) |
Apr 12, 2024 | 19.68 | 19.69 | 19.41 | 19.49 | 83,788 | -0.24(-1.21%) |
Apr 11, 2024 | 19.61 | 19.74 | 19.60 | 19.73 | 53,511 | +0.17(+0.86%) |
Apr 10, 2024 | 19.55 | 19.73 | 19.46 | 19.56 | 98,155 | -0.20(-1.00%) |
Apr 09, 2024 | 19.85 | 19.86 | 19.67 | 19.76 | 126,597 | -0.02(-0.10%) |
Apr 08, 2024 | 19.72 | 19.84 | 19.63 | 19.78 | 135,303 | +0.16(+0.80%) |
Apr 05, 2024 | 19.47 | 19.70 | 19.47 | 19.62 | 81,706 | +0.15(+0.76%) |
Apr 04, 2024 | 19.67 | 19.74 | 19.47 | 19.48 | 91,233 | -0.09(-0.45%) |
Apr 03, 2024 | 19.54 | 19.62 | 19.47 | 19.56 | 110,417 | -0.04(-0.20%) |
Apr 02, 2024 | 19.61 | 19.61 | 19.37 | 19.60 | 139,793 | -0.10(-0.50%) |
Apr 01, 2024 | 19.70 | 19.83 | 19.52 | 19.70 | 107,118 | -0.07(-0.35%) |
Mar 28, 2024 | 19.82 | 19.86 | 19.70 | 19.77 | 168,743 | +0.04(+0.20%) |
Mar 27, 2024 | 19.67 | 19.73 | 19.50 | 19.73 | 132,835 | +0.08(+0.40%) |
Mar 26, 2024 | 19.60 | 19.78 | 19.51 | 19.65 | 155,520 | +0.09(+0.45%) |
Mar 25, 2024 | 19.54 | 19.61 | 19.51 | 19.56 | 60,390 | -0.05(-0.25%) |
Mar 22, 2024 | 19.62 | 19.64 | 19.55 | 19.61 | 76,668 | -0.01(-0.05%) |
Mar 21, 2024 | 19.48 | 19.64 | 19.41 | 19.62 | 159,719 | +0.26(+1.32%) |
Mar 20, 2024 | 19.17 | 19.39 | 19.10 | 19.37 | 97,187 | +0.31(+1.60%) |
Mar 19, 2024 | 18.97 | 19.10 | 18.84 | 19.06 | 115,104 | +0.09(+0.47%) |
Mar 18, 2024 | 19.06 | 19.11 | 18.96 | 18.97 | 85,252 | +0.01(+0.05%) |
Mar 15, 2024 | 19.03 | 19.04 | 18.93 | 18.96 | 82,938 | -0.16(-0.82%) |
Mar 14, 2024 | 19.42 | 19.42 | 19.08 | 19.12 | 168,053 | -0.22(-1.12%) |
Mar 13, 2024 | 19.31 | 19.38 | 19.26 | 19.34 | 93,582 | +0.04(+0.20%) |
Mar 12, 2024 | 19.44 | 19.44 | 19.29 | 19.30 | 166,170 | -0.05(-0.25%) |
Mar 11, 2024 | 19.45 | 19.50 | 19.34 | 19.35 | 73,568 | -0.16(-0.81%) |
Mar 08, 2024 | 19.65 | 19.67 | 19.40 | 19.50 | 178,709 | -0.03(-0.15%) |
Mar 07, 2024 | 19.58 | 19.66 | 19.48 | 19.53 | 142,705 | +0.10(+0.50%) |
Mar 06, 2024 | 19.40 | 19.51 | 19.29 | 19.44 | 207,372 | +0.16(+0.81%) |
Mar 05, 2024 | 19.65 | 19.70 | 19.19 | 19.28 | 157,817 | -0.43(-2.18%) |
Mar 04, 2024 | 19.55 | 19.80 | 19.42 | 19.71 | 174,088 | +0.30(+1.56%) |