Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.35 | 19.42 | 19.20 | 19.30 | 6,805 | -0.14(-0.72%) |
May 16, 2024 | 19.35 | 19.49 | 19.34 | 19.44 | 10,583 | +0.04(+0.21%) |
May 15, 2024 | 19.36 | 19.47 | 19.30 | 19.40 | 13,505 | +0.17(+0.88%) |
May 14, 2024 | 19.60 | 19.60 | 19.23 | 19.23 | 11,973 | -0.14(-0.72%) |
May 13, 2024 | 19.30 | 19.46 | 19.16 | 19.37 | 2,710 | +0.07(+0.36%) |
May 10, 2024 | 19.18 | 19.33 | 19.15 | 19.30 | 3,341 | +0.18(+0.94%) |
May 09, 2024 | 19.25 | 19.34 | 19.08 | 19.12 | 19,471 | -0.13(-0.68%) |
May 08, 2024 | 19.64 | 19.64 | 19.00 | 19.25 | 19,062 | -0.23(-1.18%) |
May 07, 2024 | 19.56 | 19.70 | 19.47 | 19.48 | 3,804 | -0.15(-0.78%) |
May 06, 2024 | 19.36 | 19.63 | 19.32 | 19.63 | 19,968 | +0.30(+1.56%) |
May 03, 2024 | 19.47 | 19.62 | 19.25 | 19.33 | 18,127 | +0.04(+0.20%) |
May 02, 2024 | 19.20 | 19.65 | 19.03 | 19.29 | 10,562 | +0.04(+0.22%) |
May 01, 2024 | 19.69 | 19.69 | 18.68 | 19.25 | 11,941 | +0.54(+2.89%) |
Apr 30, 2024 | 19.11 | 19.43 | 18.48 | 18.71 | 12,908 | -0.53(-2.75%) |
Apr 29, 2024 | 21.00 | 21.00 | 19.24 | 19.24 | 5,750 | +0.12(+0.63%) |
Apr 26, 2024 | 19.68 | 19.68 | 19.12 | 19.12 | 5,860 | -0.23(-1.19%) |
Apr 25, 2024 | 19.48 | 19.79 | 19.00 | 19.35 | 5,547 | -0.19(-0.97%) |
Apr 24, 2024 | 19.54 | 20.31 | 19.41 | 19.54 | 15,141 | -0.24(-1.21%) |
Apr 23, 2024 | 19.60 | 20.00 | 19.29 | 19.78 | 14,534 | +0.53(+2.75%) |
Apr 22, 2024 | 19.33 | 19.48 | 19.15 | 19.25 | 4,899 | -0.10(-0.52%) |
Apr 19, 2024 | 19.14 | 19.80 | 19.00 | 19.35 | 9,684 | +0.11(+0.55%) |
Apr 18, 2024 | 19.76 | 19.76 | 19.10 | 19.24 | 14,176 | -0.23(-1.16%) |
Apr 17, 2024 | 19.27 | 20.58 | 19.26 | 19.47 | 9,721 | +0.12(+0.65%) |
Apr 16, 2024 | 18.95 | 19.65 | 18.95 | 19.34 | 4,972 | +0.23(+1.23%) |
Apr 15, 2024 | 19.51 | 19.56 | 18.80 | 19.11 | 27,265 | -0.48(-2.45%) |
Apr 12, 2024 | 19.81 | 19.90 | 19.59 | 19.59 | 8,111 | -0.03(-0.15%) |
Apr 11, 2024 | 19.69 | 19.86 | 19.22 | 19.62 | 20,652 | -0.12(-0.61%) |
Apr 10, 2024 | 20.00 | 20.04 | 19.31 | 19.74 | 17,856 | -0.42(-2.08%) |
Apr 09, 2024 | 20.38 | 20.40 | 20.08 | 20.16 | 8,586 | -0.17(-0.84%) |
Apr 08, 2024 | 20.85 | 20.94 | 20.33 | 20.33 | 11,378 | -0.47(-2.26%) |
Apr 05, 2024 | 20.97 | 21.06 | 20.80 | 20.80 | 12,279 | -0.13(-0.62%) |
Apr 04, 2024 | 21.05 | 21.16 | 20.86 | 20.93 | 25,218 | -0.19(-0.90%) |
Apr 03, 2024 | 21.09 | 21.30 | 21.05 | 21.12 | 8,112 | -0.04(-0.19%) |
Apr 02, 2024 | 21.16 | 21.37 | 21.05 | 21.16 | 18,546 | -0.14(-0.66%) |