Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.40 | 18.44 | 17.89 | 18.09 | 4,488,553 | -0.30(-1.63%) |
May 17, 2024 | 18.56 | 18.60 | 18.34 | 18.39 | 2,158,352 | -0.21(-1.13%) |
May 16, 2024 | 18.42 | 18.62 | 18.34 | 18.60 | 3,319,105 | +0.18(+0.98%) |
May 15, 2024 | 18.65 | 18.71 | 18.38 | 18.42 | 2,743,333 | -0.21(-1.13%) |
May 14, 2024 | 18.48 | 18.82 | 18.44 | 18.63 | 4,115,321 | +0.27(+1.47%) |
May 13, 2024 | 19.07 | 19.07 | 18.35 | 18.36 | 5,526,440 | -0.64(-3.37%) |
May 10, 2024 | 19.48 | 19.48 | 18.60 | 19.00 | 6,808,911 | -0.43(-2.21%) |
May 09, 2024 | 19.40 | 19.80 | 19.30 | 19.43 | 4,521,086 | +0.05(+0.26%) |
May 08, 2024 | 19.42 | 19.46 | 18.83 | 19.38 | 5,235,937 | -0.09(-0.46%) |
May 07, 2024 | 19.21 | 19.60 | 19.16 | 19.47 | 3,432,261 | +0.30(+1.56%) |
May 06, 2024 | 20.07 | 20.13 | 19.15 | 19.17 | 4,562,147 | -0.77(-3.86%) |
May 03, 2024 | 20.06 | 20.08 | 19.60 | 19.94 | 3,617,901 | +0.02(+0.10%) |
May 02, 2024 | 20.30 | 20.65 | 19.89 | 19.92 | 6,631,526 | +0.30(+1.53%) |
May 01, 2024 | 19.92 | 19.99 | 19.42 | 19.62 | 9,920,806 | -0.37(-1.85%) |
Apr 30, 2024 | 19.78 | 20.20 | 19.57 | 19.99 | 2,981,819 | -0.08(-0.40%) |
Apr 29, 2024 | 20.18 | 20.50 | 19.93 | 20.07 | 2,999,689 | -0.07(-0.35%) |
Apr 26, 2024 | 19.85 | 20.57 | 19.78 | 20.14 | 6,176,396 | +0.32(+1.61%) |
Apr 25, 2024 | 19.82 | 19.97 | 19.64 | 19.82 | 2,293,099 | +0.00(+0.00%) |
Apr 24, 2024 | 19.87 | 19.99 | 19.77 | 19.82 | 1,949,401 | -0.14(-0.70%) |
Apr 23, 2024 | 19.92 | 20.09 | 19.77 | 19.96 | 2,923,799 | +0.25(+1.27%) |
Apr 22, 2024 | 19.26 | 19.82 | 19.23 | 19.71 | 3,416,489 | +0.46(+2.39%) |
Apr 19, 2024 | 19.00 | 19.29 | 18.97 | 19.25 | 2,409,996 | +0.25(+1.32%) |
Apr 18, 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 2,561,462 | -0.02(-0.11%) |
Apr 17, 2024 | 18.95 | 19.20 | 18.91 | 19.02 | 3,544,227 | +0.20(+1.06%) |
Apr 16, 2024 | 18.70 | 18.92 | 18.57 | 18.82 | 1,692,625 | +0.06(+0.32%) |
Apr 15, 2024 | 18.71 | 18.89 | 18.57 | 18.76 | 3,504,825 | +0.16(+0.86%) |
Apr 12, 2024 | 18.62 | 18.70 | 18.22 | 18.60 | 3,233,589 | -0.10(-0.53%) |
Apr 11, 2024 | 18.96 | 19.12 | 18.63 | 18.70 | 2,792,139 | -0.15(-0.80%) |
Apr 10, 2024 | 18.45 | 18.88 | 18.35 | 18.85 | 3,014,939 | +0.25(+1.34%) |
Apr 09, 2024 | 18.62 | 18.68 | 18.39 | 18.60 | 2,273,082 | +0.03(+0.16%) |
Apr 08, 2024 | 18.52 | 18.84 | 18.48 | 18.57 | 3,448,746 | +0.13(+0.70%) |
Apr 05, 2024 | 18.15 | 18.50 | 18.07 | 18.44 | 3,616,047 | +0.28(+1.54%) |
Apr 04, 2024 | 18.43 | 18.48 | 18.12 | 18.16 | 2,571,216 | -0.17(-0.93%) |
Apr 03, 2024 | 18.48 | 18.54 | 18.28 | 18.33 | 1,965,589 | -0.18(-0.97%) |
Apr 02, 2024 | 18.49 | 18.57 | 18.33 | 18.51 | 1,992,763 | -0.08(-0.43%) |
Apr 01, 2024 | 18.88 | 18.90 | 18.56 | 18.59 | 2,630,774 | -0.25(-1.33%) |
Mar 28, 2024 | 18.92 | 18.94 | 18.70 | 18.84 | 2,265,178 | -0.06(-0.32%) |
Mar 27, 2024 | 18.22 | 18.91 | 18.22 | 18.90 | 3,147,005 | +0.70(+3.85%) |
Mar 26, 2024 | 18.35 | 18.35 | 18.09 | 18.20 | 4,316,203 | -0.06(-0.33%) |
Mar 25, 2024 | 18.64 | 18.72 | 18.20 | 18.26 | 3,192,860 | -0.31(-1.67%) |
Mar 22, 2024 | 19.10 | 19.11 | 18.55 | 18.57 | 2,729,937 | -0.49(-2.57%) |
Mar 21, 2024 | 18.53 | 19.14 | 18.53 | 19.06 | 3,531,940 | +0.50(+2.69%) |
Mar 20, 2024 | 18.38 | 18.56 | 18.28 | 18.56 | 2,008,913 | +0.17(+0.92%) |
Mar 19, 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 2,073,223 | +0.18(+0.99%) |
Mar 18, 2024 | 18.34 | 18.48 | 18.18 | 18.21 | 2,275,927 | -0.12(-0.65%) |
Mar 15, 2024 | 18.21 | 18.46 | 18.19 | 18.33 | 5,593,750 | +0.08(+0.44%) |
Mar 14, 2024 | 18.49 | 18.53 | 18.08 | 18.25 | 2,992,231 | -0.27(-1.46%) |
Mar 13, 2024 | 18.47 | 18.75 | 18.41 | 18.52 | 2,864,098 | +0.13(+0.71%) |
Mar 12, 2024 | 18.40 | 18.59 | 18.36 | 18.39 | 1,778,107 | -0.06(-0.33%) |
Mar 11, 2024 | 18.39 | 18.55 | 18.32 | 18.45 | 1,811,223 | +0.03(+0.16%) |
Mar 08, 2024 | 18.39 | 18.47 | 18.17 | 18.42 | 3,598,208 | +0.06(+0.33%) |
Mar 07, 2024 | 18.68 | 18.69 | 18.35 | 18.36 | 1,961,350 | -0.28(-1.50%) |
Mar 06, 2024 | 18.46 | 18.77 | 18.41 | 18.64 | 2,840,784 | +0.20(+1.08%) |
Mar 05, 2024 | 18.26 | 18.57 | 18.14 | 18.44 | 3,119,176 | +0.15(+0.82%) |
Mar 04, 2024 | 18.11 | 18.34 | 18.03 | 18.29 | 4,555,975 | +0.27(+1.50%) |