Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.31 | 18.49 | 17.92 | 18.44 | 14,972 | +0.34(+1.88%) |
May 23, 2024 | 18.15 | 18.15 | 17.39 | 18.10 | 13,131 | -0.02(-0.11%) |
May 22, 2024 | 18.10 | 18.50 | 18.03 | 18.12 | 8,356 | -0.18(-0.98%) |
May 21, 2024 | 18.13 | 18.36 | 17.89 | 18.30 | 7,133 | +0.12(+0.66%) |
May 20, 2024 | 18.43 | 18.55 | 18.17 | 18.18 | 8,090 | -0.18(-0.98%) |
May 17, 2024 | 18.47 | 18.63 | 18.05 | 18.36 | 5,383 | -0.09(-0.49%) |
May 16, 2024 | 18.54 | 18.84 | 18.31 | 18.45 | 9,454 | -0.35(-1.86%) |
May 15, 2024 | 17.90 | 18.80 | 17.88 | 18.80 | 13,788 | +0.71(+3.92%) |
May 14, 2024 | 18.80 | 18.84 | 18.03 | 18.09 | 15,275 | -0.44(-2.37%) |
May 13, 2024 | 18.94 | 19.18 | 18.53 | 18.53 | 9,418 | -0.56(-2.93%) |
May 10, 2024 | 18.80 | 19.13 | 18.80 | 19.09 | 9,314 | +0.29(+1.54%) |
May 09, 2024 | 18.41 | 18.80 | 18.41 | 18.80 | 7,786 | +0.18(+0.97%) |
May 08, 2024 | 18.63 | 18.99 | 18.25 | 18.62 | 11,538 | +0.15(+0.81%) |
May 07, 2024 | 19.03 | 19.21 | 18.47 | 18.47 | 6,552 | -0.58(-3.04%) |
May 06, 2024 | 19.20 | 19.38 | 19.05 | 19.05 | 16,185 | -0.21(-1.09%) |
May 03, 2024 | 19.42 | 19.42 | 19.21 | 19.26 | 13,540 | -0.12(-0.62%) |
May 02, 2024 | 19.42 | 19.42 | 19.05 | 19.38 | 4,198 | -0.01(-0.05%) |
May 01, 2024 | 19.43 | 19.43 | 19.04 | 19.39 | 7,387 | -0.04(-0.21%) |
Apr 30, 2024 | 19.43 | 19.43 | 19.20 | 19.43 | 9,169 | +0.00(+0.00%) |
Apr 29, 2024 | 19.46 | 19.47 | 19.24 | 19.43 | 7,567 | -0.03(-0.15%) |
Apr 26, 2024 | 18.80 | 19.46 | 18.80 | 19.46 | 22,014 | +0.07(+0.36%) |
Apr 25, 2024 | 19.10 | 19.46 | 18.71 | 19.39 | 10,996 | -0.06(-0.31%) |
Apr 24, 2024 | 19.46 | 19.46 | 19.15 | 19.45 | 13,309 | +0.00(+0.00%) |
Apr 23, 2024 | 19.29 | 19.46 | 19.15 | 19.45 | 10,646 | +0.44(+2.31%) |
Apr 22, 2024 | 18.66 | 19.43 | 18.41 | 19.01 | 10,486 | +0.24(+1.28%) |
Apr 19, 2024 | 19.00 | 19.25 | 18.74 | 18.77 | 7,680 | -0.23(-1.21%) |
Apr 18, 2024 | 19.01 | 19.34 | 18.33 | 19.00 | 9,906 | +0.19(+1.01%) |
Apr 17, 2024 | 18.90 | 19.10 | 18.09 | 18.81 | 28,824 | +0.00(+0.00%) |
Apr 16, 2024 | 19.31 | 19.42 | 18.81 | 18.81 | 26,804 | -0.33(-1.72%) |
Apr 15, 2024 | 19.21 | 19.52 | 19.14 | 19.14 | 15,442 | -0.17(-0.88%) |
Apr 12, 2024 | 19.20 | 19.40 | 19.00 | 19.31 | 34,492 | +0.12(+0.63%) |
Apr 11, 2024 | 19.07 | 19.19 | 18.69 | 19.19 | 16,993 | +0.23(+1.21%) |
Apr 10, 2024 | 18.26 | 18.96 | 18.04 | 18.96 | 14,729 | +0.26(+1.39%) |
Apr 09, 2024 | 19.11 | 19.11 | 17.88 | 18.70 | 10,624 | -0.27(-1.42%) |
Apr 08, 2024 | 19.34 | 19.40 | 18.97 | 18.97 | 9,444 | -0.33(-1.71%) |
Apr 05, 2024 | 19.20 | 19.46 | 18.72 | 19.30 | 24,050 | +0.20(+1.05%) |
Apr 04, 2024 | 18.66 | 19.20 | 18.66 | 19.10 | 35,505 | +0.47(+2.52%) |
Apr 03, 2024 | 18.31 | 18.80 | 18.19 | 18.63 | 10,300 | +0.08(+0.43%) |
Apr 02, 2024 | 18.43 | 18.67 | 18.08 | 18.55 | 15,191 | +0.25(+1.37%) |
Apr 01, 2024 | 18.40 | 18.50 | 18.20 | 18.30 | 14,597 | -0.44(-2.35%) |
Mar 28, 2024 | 18.68 | 18.75 | 18.24 | 18.74 | 16,411 | +0.08(+0.43%) |
Mar 27, 2024 | 18.83 | 18.83 | 18.50 | 18.66 | 15,286 | +0.02(+0.11%) |
Mar 26, 2024 | 18.88 | 18.88 | 18.61 | 18.64 | 10,955 | -0.24(-1.27%) |
Mar 25, 2024 | 17.97 | 18.88 | 17.68 | 18.88 | 24,210 | +0.84(+4.66%) |
Mar 22, 2024 | 17.51 | 18.04 | 17.37 | 18.04 | 24,460 | +0.75(+4.34%) |
Mar 21, 2024 | 17.59 | 17.76 | 17.00 | 17.29 | 35,216 | -0.18(-1.03%) |
Mar 20, 2024 | 16.50 | 17.47 | 16.50 | 17.47 | 18,685 | +0.87(+5.24%) |
Mar 19, 2024 | 17.32 | 17.73 | 16.37 | 16.60 | 61,535 | -0.52(-3.04%) |
Mar 18, 2024 | 17.65 | 18.08 | 17.12 | 17.12 | 18,301 | -0.54(-3.06%) |
Mar 15, 2024 | 17.62 | 18.23 | 17.62 | 17.66 | 18,972 | -0.06(-0.34%) |
Mar 14, 2024 | 18.00 | 18.24 | 17.62 | 17.72 | 11,700 | -0.10(-0.56%) |
Mar 13, 2024 | 18.01 | 18.24 | 17.82 | 17.82 | 6,177 | -0.37(-2.03%) |
Mar 12, 2024 | 18.12 | 18.19 | 17.85 | 18.19 | 8,158 | -0.17(-0.93%) |
Mar 11, 2024 | 18.20 | 18.36 | 17.80 | 18.36 | 15,735 | +0.16(+0.88%) |
Mar 08, 2024 | 18.25 | 18.25 | 17.70 | 18.20 | 8,346 | -0.15(-0.82%) |
Mar 07, 2024 | 18.40 | 18.40 | 17.62 | 18.35 | 10,751 | -0.01(-0.05%) |
Mar 06, 2024 | 18.19 | 18.39 | 17.95 | 18.36 | 8,442 | +0.18(+0.99%) |
Mar 05, 2024 | 18.01 | 18.18 | 17.62 | 18.18 | 10,390 | +0.00(+0.00%) |
Mar 04, 2024 | 18.41 | 18.65 | 17.78 | 18.18 | 23,038 | -0.23(-1.25%) |