Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.03 | 19.43 | 18.98 | 19.35 | 345,319 | +0.51(+2.71%) |
May 23, 2024 | 19.11 | 19.26 | 18.79 | 18.84 | 253,275 | -0.11(-0.58%) |
May 22, 2024 | 19.07 | 19.08 | 18.88 | 18.95 | 285,754 | -0.05(-0.26%) |
May 21, 2024 | 19.04 | 19.14 | 18.95 | 19.00 | 245,845 | +0.01(+0.05%) |
May 20, 2024 | 18.91 | 19.13 | 18.72 | 18.99 | 439,801 | +0.55(+2.98%) |
May 17, 2024 | 18.31 | 18.49 | 18.31 | 18.44 | 146,929 | +0.06(+0.33%) |
May 16, 2024 | 18.42 | 18.49 | 18.38 | 18.38 | 185,937 | -0.09(-0.49%) |
May 15, 2024 | 18.41 | 18.50 | 18.36 | 18.47 | 194,241 | +0.22(+1.21%) |
May 14, 2024 | 18.08 | 18.30 | 18.02 | 18.25 | 162,487 | +0.14(+0.75%) |
May 13, 2024 | 18.25 | 18.34 | 18.09 | 18.11 | 195,567 | -0.01(-0.06%) |
May 10, 2024 | 18.16 | 18.23 | 18.09 | 18.12 | 153,797 | +0.00(+0.00%) |
May 09, 2024 | 18.02 | 18.14 | 17.99 | 18.12 | 156,171 | +0.06(+0.33%) |
May 08, 2024 | 18.00 | 18.07 | 17.90 | 18.07 | 146,623 | -0.01(-0.06%) |
May 07, 2024 | 18.09 | 18.17 | 18.04 | 18.08 | 180,523 | +0.01(+0.06%) |
May 06, 2024 | 17.82 | 18.10 | 17.80 | 18.07 | 222,888 | +0.33(+1.85%) |
May 03, 2024 | 17.78 | 17.78 | 17.65 | 17.74 | 178,081 | +0.28(+1.59%) |
May 02, 2024 | 17.43 | 17.55 | 17.26 | 17.46 | 116,247 | +0.15(+0.86%) |
May 01, 2024 | 17.20 | 17.57 | 17.14 | 17.31 | 304,838 | +0.08(+0.46%) |
Apr 30, 2024 | 17.50 | 17.50 | 17.22 | 17.23 | 325,300 | -0.37(-2.09%) |
Apr 29, 2024 | 17.61 | 17.63 | 17.46 | 17.60 | 160,134 | +0.08(+0.45%) |
Apr 26, 2024 | 17.27 | 17.60 | 17.26 | 17.52 | 174,378 | +0.32(+1.85%) |
Apr 25, 2024 | 16.96 | 17.26 | 16.96 | 17.20 | 139,558 | -0.02(-0.12%) |
Apr 24, 2024 | 17.32 | 17.37 | 17.15 | 17.22 | 189,354 | +0.02(+0.12%) |
Apr 23, 2024 | 17.15 | 17.25 | 17.03 | 17.20 | 220,252 | +0.13(+0.76%) |
Apr 22, 2024 | 16.96 | 17.14 | 16.90 | 17.07 | 211,786 | +0.16(+0.94%) |
Apr 19, 2024 | 17.20 | 17.25 | 16.91 | 16.91 | 398,914 | -0.37(-2.13%) |
Apr 18, 2024 | 17.44 | 17.47 | 17.26 | 17.28 | 153,251 | -0.16(-0.91%) |
Apr 17, 2024 | 17.76 | 17.76 | 17.41 | 17.44 | 210,722 | -0.26(-1.46%) |
Apr 16, 2024 | 17.68 | 17.79 | 17.60 | 17.70 | 245,290 | -0.06(-0.34%) |
Apr 15, 2024 | 18.24 | 18.31 | 17.74 | 17.76 | 196,471 | -0.41(-2.24%) |
Apr 12, 2024 | 18.50 | 18.50 | 18.15 | 18.16 | 449,527 | -0.45(-2.43%) |
Apr 11, 2024 | 18.41 | 18.63 | 18.39 | 18.62 | 138,629 | +0.29(+1.56%) |
Apr 10, 2024 | 18.47 | 18.68 | 18.33 | 18.33 | 250,658 | -0.47(-2.52%) |
Apr 09, 2024 | 18.82 | 18.86 | 18.74 | 18.81 | 167,970 | +0.05(+0.26%) |
Apr 08, 2024 | 18.67 | 18.87 | 18.67 | 18.76 | 207,700 | +0.12(+0.64%) |
Apr 05, 2024 | 18.72 | 18.81 | 18.56 | 18.64 | 239,992 | -0.09(-0.48%) |
Apr 04, 2024 | 19.04 | 19.14 | 18.72 | 18.73 | 358,976 | -0.15(-0.79%) |
Apr 03, 2024 | 18.82 | 18.99 | 18.79 | 18.87 | 157,357 | -0.01(-0.05%) |
Apr 02, 2024 | 18.96 | 18.98 | 18.84 | 18.88 | 220,628 | -0.25(-1.29%) |
Apr 01, 2024 | 19.18 | 19.25 | 19.04 | 19.13 | 242,011 | -0.05(-0.26%) |
Mar 28, 2024 | 19.04 | 19.12 | 19.12 | 19.18 | 315,763 | +0.19(+0.99%) |
Mar 27, 2024 | 18.93 | 19.03 | 18.87 | 18.99 | 322,872 | +0.13(+0.68%) |
Mar 26, 2024 | 18.80 | 18.94 | 18.80 | 18.86 | 190,492 | +0.13(+0.69%) |
Mar 25, 2024 | 18.49 | 18.76 | 18.49 | 18.74 | 214,538 | +0.17(+0.91%) |
Mar 22, 2024 | 18.42 | 18.57 | 18.38 | 18.57 | 190,469 | +0.14(+0.75%) |
Mar 21, 2024 | 18.44 | 18.47 | 18.35 | 18.43 | 176,614 | +0.13(+0.70%) |
Mar 20, 2024 | 18.09 | 18.31 | 18.01 | 18.30 | 204,121 | +0.19(+1.04%) |
Mar 19, 2024 | 18.20 | 18.20 | 17.95 | 18.11 | 237,281 | -0.15(-0.81%) |
Mar 18, 2024 | 18.39 | 18.45 | 18.24 | 18.26 | 165,727 | +0.02(+0.11%) |
Mar 15, 2024 | 18.34 | 18.68 | 18.22 | 18.24 | 199,264 | -0.27(-1.44%) |
Mar 14, 2024 | 18.58 | 18.70 | 18.35 | 18.51 | 291,361 | -0.09(-0.46%) |
Mar 13, 2024 | 18.77 | 18.77 | 18.55 | 18.59 | 148,303 | -0.16(-0.84%) |
Mar 12, 2024 | 18.64 | 18.76 | 18.57 | 18.75 | 169,151 | +0.15(+0.79%) |
Mar 11, 2024 | 18.78 | 18.78 | 18.58 | 18.60 | 193,329 | -0.26(-1.36%) |
Mar 08, 2024 | 19.02 | 19.10 | 18.82 | 18.86 | 308,853 | -0.07(-0.36%) |
Mar 07, 2024 | 18.68 | 18.98 | 18.67 | 18.93 | 336,540 | +0.28(+1.48%) |
Mar 06, 2024 | 18.45 | 18.66 | 18.38 | 18.65 | 215,942 | +0.35(+1.93%) |
Mar 05, 2024 | 18.44 | 18.50 | 18.23 | 18.30 | 214,666 | -0.27(-1.43%) |
Mar 04, 2024 | 18.56 | 18.60 | 18.49 | 18.56 | 163,542 | -0.01(-0.05%) |