Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.87 | 17.87 | 17.85 | 17.85 | 1,120 | +0.09(+0.51%) |
May 23, 2024 | 18.05 | 18.05 | 17.75 | 17.76 | 6,353 | -0.26(-1.44%) |
May 22, 2024 | 18.04 | 18.09 | 18.00 | 18.02 | 2,295 | -0.42(-2.29%) |
May 21, 2024 | 18.55 | 18.57 | 18.35 | 18.44 | 4,991 | -0.43(-2.26%) |
May 20, 2024 | 18.94 | 18.97 | 18.86 | 18.87 | 3,011 | -0.07(-0.37%) |
May 17, 2024 | 18.97 | 18.97 | 18.94 | 18.94 | 1,287 | -0.23(-1.18%) |
May 16, 2024 | 19.25 | 19.25 | 19.17 | 19.17 | 2,047 | +0.12(+0.61%) |
May 15, 2024 | 19.16 | 19.16 | 19.02 | 19.05 | 2,008 | -0.25(-1.30%) |
May 14, 2024 | 19.05 | 19.30 | 19.05 | 19.30 | 3,019 | +0.82(+4.44%) |
May 13, 2024 | 18.44 | 18.48 | 18.44 | 18.48 | 2,131 | -0.11(-0.58%) |
May 10, 2024 | 18.57 | 18.61 | 18.57 | 18.59 | 814 | +0.72(+4.05%) |
May 09, 2024 | 17.82 | 17.86 | 17.82 | 17.86 | 633 | +0.16(+0.93%) |
May 08, 2024 | 17.73 | 17.75 | 17.70 | 17.70 | 1,233 | -0.35(-1.94%) |
May 07, 2024 | 17.98 | 18.10 | 17.96 | 18.05 | 4,457 | +0.35(+1.98%) |
May 06, 2024 | 17.72 | 17.75 | 17.70 | 17.70 | 1,835 | -0.03(-0.17%) |
May 03, 2024 | 17.73 | 17.75 | 17.71 | 17.73 | 6,689 | +0.88(+5.22%) |
May 02, 2024 | 16.79 | 16.88 | 16.79 | 16.85 | 2,398 | -0.88(-4.96%) |
May 01, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 324 | +0.15(+0.85%) |
Apr 30, 2024 | 17.59 | 17.59 | 17.58 | 17.58 | 1,389 | -0.35(-1.95%) |
Apr 29, 2024 | 17.94 | 17.99 | 17.84 | 17.93 | 3,384 | +0.54(+3.08%) |
Apr 26, 2024 | 16.73 | 17.39 | 16.73 | 17.39 | 1,482 | +0.94(+5.69%) |
Apr 25, 2024 | 16.41 | 16.48 | 16.09 | 16.46 | 2,591 | -0.52(-3.05%) |
Apr 24, 2024 | 16.90 | 17.05 | 16.90 | 16.98 | 3,702 | -0.58(-3.33%) |
Apr 23, 2024 | 17.47 | 17.56 | 17.43 | 17.56 | 2,233 | +0.40(+2.33%) |
Apr 22, 2024 | 17.06 | 17.16 | 17.06 | 17.16 | 3,114 | +0.60(+3.62%) |
Apr 19, 2024 | 16.47 | 16.65 | 16.47 | 16.56 | 2,666 | +0.23(+1.40%) |
Apr 18, 2024 | 16.24 | 16.42 | 16.24 | 16.33 | 1,897 | +0.09(+0.57%) |
Apr 17, 2024 | 16.33 | 16.33 | 16.22 | 16.24 | 1,760 | -0.24(-1.46%) |
Apr 16, 2024 | 16.38 | 16.50 | 16.32 | 16.48 | 13,430 | +0.07(+0.43%) |
Apr 15, 2024 | 16.80 | 16.80 | 16.41 | 16.41 | 2,381 | -0.04(-0.24%) |
Apr 12, 2024 | 16.78 | 16.78 | 16.45 | 16.45 | 1,722 | -1.17(-6.64%) |
Apr 11, 2024 | 17.35 | 17.62 | 17.35 | 17.62 | 3,812 | +0.17(+0.97%) |
Apr 10, 2024 | 17.69 | 17.86 | 17.43 | 17.45 | 2,685 | -0.55(-3.06%) |
Apr 09, 2024 | 18.19 | 18.19 | 17.94 | 18.00 | 1,597 | +0.25(+1.44%) |
Apr 08, 2024 | 17.61 | 17.75 | 17.61 | 17.75 | 1,768 | +0.30(+1.70%) |
Apr 05, 2024 | 17.41 | 17.50 | 17.39 | 17.45 | 2,300 | -0.79(-4.34%) |
Apr 04, 2024 | 18.42 | 18.43 | 18.24 | 18.24 | 2,394 | +0.48(+2.70%) |
Apr 03, 2024 | 17.66 | 17.77 | 17.66 | 17.76 | 9,758 | +0.53(+3.05%) |
Apr 02, 2024 | 17.22 | 17.23 | 17.21 | 17.23 | 1,287 | -0.23(-1.35%) |
Apr 01, 2024 | 17.51 | 17.66 | 16.90 | 17.47 | 1,775 | -0.37(-2.10%) |
Mar 28, 2024 | 17.51 | 17.86 | 17.51 | 17.84 | 6,238 | -0.47(-2.55%) |
Mar 27, 2024 | 18.00 | 18.31 | 18.00 | 18.31 | 1,246 | +0.47(+2.63%) |
Mar 26, 2024 | 17.84 | 17.89 | 17.76 | 17.84 | 2,857 | +0.44(+2.53%) |
Mar 25, 2024 | 17.43 | 17.43 | 17.30 | 17.40 | 3,917 | -0.05(-0.29%) |
Mar 22, 2024 | 17.51 | 17.51 | 17.44 | 17.45 | 3,045 | -0.02(-0.09%) |
Mar 21, 2024 | 17.36 | 17.50 | 17.34 | 17.46 | 4,446 | -0.04(-0.20%) |
Mar 20, 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 2,449 | +0.08(+0.46%) |
Mar 19, 2024 | 17.13 | 17.44 | 17.13 | 17.42 | 5,566 | +0.17(+0.99%) |
Mar 18, 2024 | 17.51 | 17.51 | 17.25 | 17.25 | 2,369 | -0.33(-1.88%) |
Mar 15, 2024 | 17.77 | 17.77 | 17.56 | 17.58 | 8,607 | -0.34(-1.90%) |
Mar 14, 2024 | 18.10 | 18.12 | 17.88 | 17.92 | 4,992 | -0.35(-1.92%) |
Mar 13, 2024 | 18.26 | 18.38 | 18.26 | 18.27 | 2,503 | +0.05(+0.27%) |
Mar 12, 2024 | 18.15 | 18.27 | 18.10 | 18.22 | 3,461 | +0.70(+3.97%) |
Mar 11, 2024 | 17.48 | 17.52 | 17.38 | 17.52 | 4,747 | -0.05(-0.26%) |
Mar 08, 2024 | 17.74 | 17.78 | 17.55 | 17.57 | 4,143 | +0.09(+0.51%) |
Mar 07, 2024 | 17.34 | 17.48 | 17.30 | 17.48 | 1,985 | +0.44(+2.58%) |
Mar 06, 2024 | 17.20 | 17.20 | 17.04 | 17.04 | 5,355 | +0.40(+2.40%) |
Mar 05, 2024 | 16.71 | 16.79 | 16.61 | 16.64 | 5,114 | -0.29(-1.74%) |
Mar 04, 2024 | 17.13 | 17.13 | 16.93 | 16.93 | 2,028 | -0.61(-3.49%) |