Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.03 | 19.16 | 19.00 | 19.05 | 12,671 | +0.15(+0.79%) |
May 23, 2024 | 19.19 | 19.22 | 18.89 | 18.90 | 24,363 | -0.18(-0.94%) |
May 22, 2024 | 19.16 | 19.36 | 19.07 | 19.08 | 25,587 | -0.10(-0.52%) |
May 21, 2024 | 19.14 | 19.21 | 19.14 | 19.18 | 10,679 | +0.03(+0.16%) |
May 20, 2024 | 19.10 | 19.29 | 19.10 | 19.15 | 12,561 | +0.06(+0.31%) |
May 17, 2024 | 19.14 | 19.21 | 19.08 | 19.09 | 12,603 | -0.06(-0.31%) |
May 16, 2024 | 19.16 | 19.20 | 19.04 | 19.15 | 17,667 | +0.03(+0.16%) |
May 15, 2024 | 19.11 | 19.13 | 19.05 | 19.12 | 8,550 | +0.14(+0.74%) |
May 14, 2024 | 18.86 | 19.03 | 18.83 | 18.98 | 58,972 | +0.18(+0.96%) |
May 13, 2024 | 18.94 | 18.95 | 18.79 | 18.80 | 6,751 | -0.03(-0.16%) |
May 10, 2024 | 18.90 | 18.90 | 18.75 | 18.83 | 16,634 | +0.05(+0.27%) |
May 09, 2024 | 18.80 | 18.87 | 18.75 | 18.78 | 24,687 | +0.02(+0.11%) |
May 08, 2024 | 18.80 | 18.80 | 18.66 | 18.76 | 16,636 | +0.05(+0.27%) |
May 07, 2024 | 18.70 | 18.80 | 18.68 | 18.71 | 9,263 | +0.05(+0.27%) |
May 06, 2024 | 18.57 | 18.71 | 18.55 | 18.66 | 29,040 | +0.18(+0.97%) |
May 03, 2024 | 18.51 | 18.52 | 18.47 | 18.48 | 5,382 | +0.16(+0.87%) |
May 02, 2024 | 18.32 | 18.45 | 18.20 | 18.32 | 14,188 | +0.13(+0.71%) |
May 01, 2024 | 18.18 | 18.40 | 18.18 | 18.19 | 14,659 | +0.03(+0.17%) |
Apr 30, 2024 | 18.29 | 18.45 | 18.16 | 18.16 | 21,258 | -0.24(-1.30%) |
Apr 29, 2024 | 18.47 | 18.51 | 18.39 | 18.40 | 5,064 | +0.01(+0.05%) |
Apr 26, 2024 | 18.35 | 18.47 | 18.35 | 18.39 | 15,133 | +0.14(+0.77%) |
Apr 25, 2024 | 18.14 | 18.32 | 18.07 | 18.25 | 21,024 | -0.10(-0.54%) |
Apr 24, 2024 | 18.42 | 18.42 | 18.30 | 18.35 | 14,721 | -0.01(-0.05%) |
Apr 23, 2024 | 18.27 | 18.38 | 18.23 | 18.36 | 19,386 | +0.22(+1.21%) |
Apr 22, 2024 | 17.97 | 18.18 | 17.97 | 18.14 | 9,345 | +0.25(+1.40%) |
Apr 19, 2024 | 18.01 | 18.01 | 17.86 | 17.89 | 11,789 | -0.12(-0.67%) |
Apr 18, 2024 | 18.10 | 18.21 | 18.00 | 18.01 | 18,424 | -0.10(-0.55%) |
Apr 17, 2024 | 18.11 | 18.14 | 17.96 | 18.11 | 65,391 | +0.14(+0.78%) |
Apr 16, 2024 | 18.01 | 18.04 | 17.95 | 17.97 | 18,584 | -0.02(-0.11%) |
Apr 15, 2024 | 18.28 | 18.43 | 17.99 | 17.99 | 22,497 | -0.29(-1.59%) |
Apr 12, 2024 | 18.54 | 18.54 | 18.27 | 18.28 | 15,838 | -0.31(-1.67%) |
Apr 11, 2024 | 18.56 | 18.66 | 18.49 | 18.59 | 24,618 | +0.08(+0.43%) |
Apr 10, 2024 | 18.61 | 18.66 | 18.45 | 18.51 | 44,737 | -0.10(-0.54%) |
Apr 09, 2024 | 18.68 | 18.72 | 18.53 | 18.61 | 21,559 | +0.04(+0.22%) |
Apr 08, 2024 | 18.67 | 18.67 | 18.53 | 18.57 | 23,194 | +0.00(+0.00%) |
Apr 05, 2024 | 18.48 | 18.68 | 18.42 | 18.57 | 25,462 | +0.12(+0.65%) |
Apr 04, 2024 | 18.76 | 18.80 | 18.38 | 18.45 | 30,105 | -0.25(-1.34%) |
Apr 03, 2024 | 18.71 | 18.82 | 18.60 | 18.70 | 31,273 | +0.00(+0.00%) |
Apr 02, 2024 | 18.87 | 18.87 | 18.64 | 18.70 | 27,545 | -0.22(-1.16%) |
Apr 01, 2024 | 18.92 | 19.05 | 18.84 | 18.92 | 31,792 | +0.02(+0.11%) |
Mar 28, 2024 | 18.91 | 19.09 | 18.85 | 18.90 | 99,428 | +0.06(+0.32%) |
Mar 27, 2024 | 18.71 | 18.85 | 18.64 | 18.84 | 31,281 | +0.20(+1.07%) |
Mar 26, 2024 | 18.70 | 18.77 | 18.64 | 18.64 | 20,999 | -0.02(-0.11%) |
Mar 25, 2024 | 18.69 | 18.79 | 18.63 | 18.66 | 22,894 | -0.10(-0.53%) |
Mar 22, 2024 | 18.87 | 18.93 | 18.76 | 18.76 | 20,843 | -0.42(-2.19%) |
Mar 21, 2024 | 19.22 | 19.22 | 19.10 | 19.18 | 28,140 | +0.09(+0.47%) |
Mar 20, 2024 | 18.96 | 19.10 | 18.91 | 19.09 | 23,464 | +0.18(+0.95%) |
Mar 19, 2024 | 18.85 | 18.94 | 18.78 | 18.91 | 12,652 | +0.07(+0.37%) |
Mar 18, 2024 | 18.89 | 18.93 | 18.75 | 18.84 | 28,381 | +0.13(+0.69%) |
Mar 15, 2024 | 18.67 | 18.79 | 18.67 | 18.71 | 15,751 | -0.15(-0.80%) |
Mar 14, 2024 | 18.96 | 19.30 | 18.73 | 18.86 | 29,661 | -0.01(-0.05%) |
Mar 13, 2024 | 18.94 | 18.95 | 18.81 | 18.87 | 14,179 | -0.04(-0.21%) |
Mar 12, 2024 | 18.83 | 18.95 | 18.75 | 18.91 | 24,812 | +0.21(+1.12%) |
Mar 11, 2024 | 18.63 | 18.71 | 18.61 | 18.70 | 17,592 | +0.03(+0.16%) |
Mar 08, 2024 | 18.80 | 18.85 | 18.64 | 18.67 | 24,918 | -0.11(-0.59%) |
Mar 07, 2024 | 18.72 | 18.87 | 18.66 | 18.78 | 17,344 | +0.10(+0.54%) |
Mar 06, 2024 | 18.68 | 18.75 | 18.60 | 18.68 | 15,084 | +0.11(+0.59%) |
Mar 05, 2024 | 18.64 | 18.66 | 18.56 | 18.57 | 18,745 | -0.19(-1.01%) |
Mar 04, 2024 | 18.75 | 18.83 | 18.74 | 18.76 | 12,206 | -0.02(-0.11%) |