Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.94 | 19.09 | 18.91 | 19.00 | 2,327,112 | -0.02(-0.11%) |
May 21, 2024 | 18.88 | 19.05 | 18.78 | 19.02 | 1,603,074 | +0.11(+0.58%) |
May 20, 2024 | 19.21 | 19.21 | 18.88 | 18.91 | 1,981,560 | -0.31(-1.61%) |
May 17, 2024 | 19.13 | 19.25 | 19.02 | 19.22 | 3,593,790 | +0.12(+0.63%) |
May 16, 2024 | 19.33 | 19.41 | 19.08 | 19.10 | 3,279,057 | -0.24(-1.24%) |
May 15, 2024 | 19.53 | 19.59 | 19.25 | 19.34 | 3,566,871 | +0.13(+0.68%) |
May 14, 2024 | 19.27 | 19.34 | 19.04 | 19.21 | 3,106,368 | +0.06(+0.31%) |
May 13, 2024 | 19.12 | 19.15 | 18.96 | 19.15 | 2,221,196 | +0.17(+0.90%) |
May 10, 2024 | 19.13 | 19.16 | 18.98 | 18.98 | 2,161,174 | -0.06(-0.32%) |
May 09, 2024 | 18.98 | 19.10 | 18.91 | 19.04 | 4,321,071 | +0.12(+0.63%) |
May 08, 2024 | 18.90 | 18.97 | 18.80 | 18.92 | 4,152,229 | -0.07(-0.37%) |
May 07, 2024 | 19.23 | 19.32 | 18.92 | 18.99 | 4,419,771 | -0.02(-0.11%) |
May 06, 2024 | 19.24 | 19.27 | 18.81 | 19.01 | 3,563,414 | -0.09(-0.47%) |
May 03, 2024 | 19.05 | 19.39 | 18.91 | 19.10 | 6,729,049 | +0.14(+0.74%) |
May 02, 2024 | 18.70 | 19.13 | 18.51 | 18.96 | 5,768,389 | +0.46(+2.49%) |
May 01, 2024 | 18.52 | 18.86 | 18.36 | 18.50 | 4,632,774 | -0.13(-0.70%) |
Apr 30, 2024 | 18.64 | 19.01 | 18.62 | 18.63 | 5,200,594 | -0.18(-0.96%) |
Apr 29, 2024 | 18.57 | 18.83 | 18.57 | 18.81 | 5,000,936 | +0.43(+2.34%) |
Apr 26, 2024 | 18.47 | 18.64 | 18.37 | 18.38 | 2,312,018 | -0.04(-0.22%) |
Apr 25, 2024 | 18.36 | 18.53 | 18.20 | 18.42 | 3,922,839 | -0.11(-0.59%) |
Apr 24, 2024 | 18.51 | 18.65 | 18.39 | 18.53 | 3,563,187 | -0.10(-0.54%) |
Apr 23, 2024 | 18.59 | 18.76 | 18.54 | 18.63 | 4,092,053 | +0.03(+0.16%) |
Apr 22, 2024 | 18.22 | 18.62 | 18.11 | 18.60 | 5,573,284 | +0.40(+2.20%) |
Apr 19, 2024 | 17.80 | 18.21 | 17.76 | 18.20 | 5,873,434 | +0.46(+2.59%) |
Apr 18, 2024 | 17.72 | 17.80 | 17.58 | 17.74 | 6,774,369 | +0.14(+0.80%) |
Apr 17, 2024 | 17.65 | 17.84 | 17.59 | 17.60 | 4,191,368 | -0.01(-0.06%) |
Apr 16, 2024 | 17.91 | 17.93 | 17.57 | 17.61 | 5,659,999 | -0.43(-2.38%) |
Apr 15, 2024 | 18.18 | 18.22 | 17.91 | 18.04 | 4,971,223 | -0.06(-0.33%) |
Apr 12, 2024 | 17.88 | 18.20 | 17.84 | 18.10 | 6,804,182 | +0.16(+0.89%) |
Apr 11, 2024 | 18.06 | 18.14 | 17.77 | 17.94 | 4,596,769 | -0.03(-0.17%) |
Apr 10, 2024 | 18.37 | 18.38 | 17.95 | 17.97 | 5,057,921 | -0.98(-5.17%) |
Apr 09, 2024 | 18.77 | 18.96 | 18.65 | 18.95 | 3,435,609 | +0.29(+1.55%) |
Apr 08, 2024 | 18.62 | 18.82 | 18.58 | 18.66 | 3,905,637 | +0.15(+0.81%) |
Apr 05, 2024 | 18.34 | 18.59 | 18.24 | 18.51 | 4,533,974 | -0.09(-0.48%) |
Apr 04, 2024 | 18.94 | 19.03 | 18.55 | 18.60 | 4,199,391 | -0.16(-0.85%) |
Apr 03, 2024 | 18.84 | 18.96 | 18.74 | 18.76 | 4,369,923 | -0.13(-0.69%) |
Apr 02, 2024 | 18.97 | 19.05 | 18.80 | 18.89 | 3,162,317 | -0.20(-1.05%) |