Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.67 | 19.75 | 19.61 | 19.73 | 10,592 | +0.03(+0.14%) |
May 16, 2024 | 19.68 | 19.77 | 19.64 | 19.71 | 29,957 | +0.11(+0.54%) |
May 15, 2024 | 19.52 | 19.68 | 19.52 | 19.60 | 30,150 | +0.25(+1.29%) |
May 14, 2024 | 19.34 | 19.46 | 19.27 | 19.35 | 36,195 | +0.12(+0.62%) |
May 13, 2024 | 19.18 | 19.41 | 19.18 | 19.23 | 74,496 | +0.06(+0.31%) |
May 10, 2024 | 19.34 | 19.34 | 19.13 | 19.17 | 6,419 | -0.16(-0.83%) |
May 09, 2024 | 19.12 | 19.34 | 19.10 | 19.33 | 28,911 | +0.46(+2.44%) |
May 08, 2024 | 19.06 | 19.06 | 18.84 | 18.87 | 50,778 | -0.22(-1.15%) |
May 07, 2024 | 18.97 | 19.15 | 18.97 | 19.09 | 69,174 | +0.13(+0.69%) |
May 06, 2024 | 18.97 | 19.00 | 18.82 | 18.96 | 87,395 | +0.20(+1.07%) |
May 03, 2024 | 18.74 | 18.95 | 18.73 | 18.76 | 9,756 | +0.17(+0.91%) |
May 02, 2024 | 18.47 | 18.61 | 18.18 | 18.59 | 62,069 | +0.35(+1.92%) |
May 01, 2024 | 18.44 | 18.51 | 18.20 | 18.24 | 24,110 | +0.00(+0.00%) |
Apr 30, 2024 | 18.47 | 18.47 | 18.24 | 18.24 | 55,971 | -0.31(-1.67%) |
Apr 29, 2024 | 18.57 | 18.62 | 18.43 | 18.55 | 65,161 | +0.19(+1.03%) |
Apr 26, 2024 | 18.44 | 18.50 | 18.36 | 18.36 | 13,755 | +0.04(+0.22%) |
Apr 25, 2024 | 18.26 | 18.76 | 18.19 | 18.32 | 20,986 | -0.20(-1.10%) |
Apr 24, 2024 | 18.58 | 18.64 | 18.41 | 18.52 | 20,336 | -0.02(-0.11%) |
Apr 23, 2024 | 18.48 | 18.63 | 18.39 | 18.54 | 357,028 | +0.15(+0.81%) |
Apr 22, 2024 | 18.35 | 18.48 | 18.19 | 18.39 | 79,634 | +0.17(+0.93%) |
Apr 19, 2024 | 18.20 | 18.31 | 18.15 | 18.22 | 21,414 | -0.01(-0.05%) |
Apr 18, 2024 | 18.36 | 18.37 | 18.17 | 18.23 | 25,562 | -0.04(-0.22%) |
Apr 17, 2024 | 18.53 | 18.56 | 18.27 | 18.27 | 45,680 | -0.23(-1.24%) |
Apr 16, 2024 | 18.65 | 18.70 | 18.43 | 18.50 | 51,021 | -0.24(-1.28%) |
Apr 15, 2024 | 19.16 | 19.17 | 18.69 | 18.74 | 94,739 | -0.36(-1.87%) |
Apr 12, 2024 | 19.25 | 19.29 | 19.10 | 19.10 | 22,210 | -0.24(-1.24%) |
Apr 11, 2024 | 19.54 | 19.54 | 19.23 | 19.34 | 21,704 | -0.03(-0.15%) |
Apr 10, 2024 | 19.67 | 19.68 | 19.29 | 19.37 | 17,595 | -0.68(-3.38%) |
Apr 09, 2024 | 19.90 | 20.10 | 19.88 | 20.05 | 28,698 | +0.14(+0.70%) |
Apr 08, 2024 | 19.83 | 19.92 | 19.71 | 19.91 | 47,150 | +0.20(+1.01%) |
Apr 05, 2024 | 19.62 | 19.72 | 19.44 | 19.71 | 37,243 | +0.11(+0.56%) |
Apr 04, 2024 | 19.71 | 19.93 | 19.49 | 19.60 | 77,113 | -0.08(-0.41%) |
Apr 03, 2024 | 19.80 | 19.80 | 19.51 | 19.68 | 56,894 | -0.09(-0.45%) |
Apr 02, 2024 | 19.97 | 19.97 | 19.57 | 19.77 | 50,592 | -0.19(-0.95%) |
Apr 01, 2024 | 20.33 | 20.33 | 19.85 | 19.96 | 102,673 | -0.24(-1.18%) |
Mar 28, 2024 | 20.19 | 20.33 | 20.13 | 20.20 | 55,980 | +0.07(+0.35%) |
Mar 27, 2024 | 19.85 | 20.13 | 19.85 | 20.13 | 47,345 | +0.48(+2.43%) |
Mar 26, 2024 | 19.86 | 19.86 | 19.57 | 19.65 | 48,449 | -0.11(-0.57%) |
Mar 25, 2024 | 19.81 | 19.93 | 19.67 | 19.76 | 54,297 | +0.00(+0.00%) |
Mar 22, 2024 | 19.96 | 20.05 | 19.74 | 19.76 | 24,436 | -0.10(-0.50%) |
Mar 21, 2024 | 19.87 | 19.98 | 19.80 | 19.86 | 32,840 | +0.07(+0.35%) |
Mar 20, 2024 | 19.69 | 19.86 | 19.43 | 19.79 | 39,232 | +0.09(+0.45%) |
Mar 19, 2024 | 19.71 | 19.73 | 19.57 | 19.70 | 43,204 | +0.09(+0.46%) |
Mar 18, 2024 | 19.89 | 19.89 | 19.61 | 19.61 | 46,802 | -0.19(-0.95%) |
Mar 15, 2024 | 19.92 | 19.92 | 19.72 | 19.80 | 27,412 | -0.08(-0.40%) |
Mar 14, 2024 | 20.21 | 20.21 | 19.74 | 19.88 | 31,265 | -0.29(-1.42%) |
Mar 13, 2024 | 20.23 | 20.32 | 20.17 | 20.17 | 36,573 | +0.02(+0.09%) |
Mar 12, 2024 | 20.27 | 20.28 | 20.06 | 20.15 | 28,072 | -0.05(-0.25%) |
Mar 11, 2024 | 20.34 | 20.47 | 20.16 | 20.20 | 69,876 | -0.13(-0.64%) |
Mar 08, 2024 | 20.36 | 20.40 | 20.21 | 20.33 | 17,619 | +0.19(+0.94%) |
Mar 07, 2024 | 20.27 | 20.27 | 20.11 | 20.14 | 33,901 | +0.01(+0.05%) |
Mar 06, 2024 | 20.16 | 20.19 | 19.98 | 20.13 | 40,029 | +0.16(+0.80%) |
Mar 05, 2024 | 20.20 | 20.20 | 19.86 | 19.97 | 50,210 | -0.26(-1.28%) |
Mar 04, 2024 | 19.97 | 20.23 | 19.82 | 20.23 | 105,148 | +0.27(+1.34%) |