Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.66 | 19.75 | 19.48 | 19.62 | 16,435 | +0.05(+0.26%) |
May 16, 2024 | 19.45 | 19.58 | 19.44 | 19.57 | 23,309 | +0.08(+0.41%) |
May 15, 2024 | 19.76 | 19.76 | 19.39 | 19.49 | 13,547 | -0.06(-0.31%) |
May 14, 2024 | 19.59 | 19.61 | 19.35 | 19.55 | 12,649 | +0.20(+1.03%) |
May 13, 2024 | 19.76 | 19.76 | 19.00 | 19.35 | 35,652 | -0.22(-1.12%) |
May 10, 2024 | 19.66 | 19.73 | 19.42 | 19.57 | 16,928 | +0.42(+2.19%) |
May 09, 2024 | 19.13 | 19.26 | 18.98 | 19.15 | 23,551 | -0.02(-0.10%) |
May 08, 2024 | 18.77 | 19.17 | 18.70 | 19.17 | 22,945 | +0.19(+1.00%) |
May 07, 2024 | 19.24 | 19.40 | 18.95 | 18.98 | 20,722 | -0.23(-1.20%) |
May 06, 2024 | 19.20 | 19.25 | 19.10 | 19.21 | 21,485 | +0.20(+1.05%) |
May 03, 2024 | 19.15 | 19.42 | 18.99 | 19.01 | 30,827 | +0.13(+0.68%) |
May 02, 2024 | 19.06 | 19.06 | 18.78 | 18.88 | 30,257 | +0.11(+0.58%) |
May 01, 2024 | 18.27 | 18.99 | 18.27 | 18.77 | 44,204 | +0.50(+2.74%) |
Apr 30, 2024 | 18.53 | 18.60 | 18.24 | 18.27 | 38,874 | -0.30(-1.63%) |
Apr 29, 2024 | 18.81 | 18.85 | 18.43 | 18.57 | 63,329 | -0.13(-0.69%) |
Apr 26, 2024 | 18.54 | 18.87 | 18.50 | 18.70 | 21,364 | +0.03(+0.16%) |
Apr 25, 2024 | 18.69 | 18.76 | 18.33 | 18.67 | 31,288 | -0.13(-0.68%) |
Apr 24, 2024 | 18.50 | 19.06 | 18.50 | 18.80 | 34,837 | +0.05(+0.26%) |
Apr 23, 2024 | 18.85 | 18.98 | 18.43 | 18.75 | 30,982 | +0.01(+0.05%) |
Apr 22, 2024 | 18.53 | 19.31 | 18.37 | 18.74 | 28,213 | +0.41(+2.21%) |
Apr 19, 2024 | 17.85 | 18.70 | 17.85 | 18.34 | 30,853 | +0.35(+1.93%) |
Apr 18, 2024 | 17.85 | 18.13 | 17.83 | 17.99 | 30,993 | +0.03(+0.17%) |
Apr 17, 2024 | 18.09 | 18.32 | 17.82 | 17.96 | 29,648 | -0.14(-0.77%) |
Apr 16, 2024 | 18.27 | 18.50 | 17.93 | 18.10 | 10,468 | -0.13(-0.71%) |
Apr 15, 2024 | 18.40 | 18.57 | 17.96 | 18.23 | 48,118 | -0.19(-1.02%) |
Apr 12, 2024 | 18.19 | 18.63 | 17.82 | 18.42 | 44,683 | +0.19(+1.06%) |
Apr 11, 2024 | 18.59 | 18.62 | 18.14 | 18.22 | 26,360 | -0.41(-2.21%) |
Apr 10, 2024 | 18.64 | 18.69 | 18.29 | 18.63 | 82,017 | -0.16(-0.84%) |
Apr 09, 2024 | 19.00 | 19.00 | 18.79 | 18.79 | 18,132 | +0.07(+0.37%) |
Apr 08, 2024 | 18.74 | 18.96 | 18.72 | 18.72 | 12,023 | -0.04(-0.21%) |
Apr 05, 2024 | 18.76 | 19.04 | 18.70 | 18.76 | 21,048 | +0.03(+0.16%) |
Apr 04, 2024 | 18.95 | 18.99 | 18.55 | 18.73 | 18,589 | +0.03(+0.16%) |
Apr 03, 2024 | 18.62 | 18.81 | 18.51 | 18.70 | 23,838 | +0.01(+0.05%) |
Apr 02, 2024 | 18.49 | 18.86 | 18.20 | 18.69 | 29,518 | +0.15(+0.80%) |
Apr 01, 2024 | 18.97 | 18.97 | 18.52 | 18.54 | 33,203 | -0.31(-1.63%) |
Mar 28, 2024 | 18.97 | 18.97 | 18.73 | 18.85 | 28,871 | -0.15(-0.78%) |
Mar 27, 2024 | 18.47 | 19.07 | 18.47 | 19.00 | 12,398 | +0.67(+3.67%) |
Mar 26, 2024 | 18.67 | 18.71 | 18.33 | 18.33 | 18,556 | -0.35(-1.86%) |
Mar 25, 2024 | 19.18 | 19.18 | 18.67 | 18.67 | 9,480 | -0.15(-0.79%) |
Mar 22, 2024 | 19.25 | 19.25 | 18.64 | 18.82 | 10,932 | -0.29(-1.50%) |
Mar 21, 2024 | 18.95 | 19.44 | 18.95 | 19.11 | 18,410 | +0.06(+0.31%) |
Mar 20, 2024 | 18.57 | 19.16 | 18.55 | 19.05 | 17,075 | +0.50(+2.67%) |
Mar 19, 2024 | 18.94 | 18.94 | 18.20 | 18.55 | 13,406 | +0.18(+0.97%) |
Mar 18, 2024 | 18.74 | 18.81 | 18.34 | 18.38 | 16,317 | -0.44(-2.32%) |
Mar 15, 2024 | 18.39 | 19.00 | 18.39 | 18.81 | 53,817 | +0.22(+1.17%) |
Mar 14, 2024 | 18.99 | 19.06 | 18.55 | 18.59 | 38,061 | -0.42(-2.19%) |
Mar 13, 2024 | 18.95 | 19.01 | 18.71 | 19.01 | 77,215 | +0.07(+0.37%) |
Mar 12, 2024 | 19.03 | 19.19 | 18.84 | 18.94 | 9,304 | -0.23(-1.19%) |
Mar 11, 2024 | 19.11 | 19.29 | 19.11 | 19.17 | 11,271 | -0.07(-0.36%) |
Mar 08, 2024 | 19.51 | 19.51 | 19.07 | 19.24 | 14,005 | -0.07(-0.36%) |
Mar 07, 2024 | 19.24 | 19.31 | 19.24 | 19.31 | 17,857 | +0.30(+1.56%) |
Mar 06, 2024 | 19.00 | 19.25 | 18.85 | 19.01 | 17,051 | -0.14(-0.72%) |
Mar 05, 2024 | 18.85 | 19.15 | 18.85 | 19.15 | 6,577 | +0.25(+1.31%) |
Mar 04, 2024 | 18.79 | 19.00 | 18.79 | 18.90 | 11,599 | +0.20(+1.06%) |