Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.54 | 19.55 | 19.48 | 19.49 | 22,181 | -0.03(-0.17%) |
May 15, 2024 | 19.45 | 19.56 | 19.42 | 19.52 | 18,252 | +0.22(+1.13%) |
May 14, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 5,615 | +0.14(+0.74%) |
May 13, 2024 | 19.18 | 19.25 | 19.15 | 19.16 | 49,797 | -0.01(-0.05%) |
May 10, 2024 | 19.20 | 19.23 | 19.16 | 19.17 | 23,339 | -0.02(-0.11%) |
May 09, 2024 | 19.03 | 19.19 | 19.03 | 19.19 | 76,819 | +0.14(+0.73%) |
May 08, 2024 | 19.05 | 19.07 | 19.03 | 19.05 | 40,284 | -0.05(-0.26%) |
May 07, 2024 | 19.13 | 19.20 | 19.10 | 19.10 | 104,680 | +0.04(+0.19%) |
May 06, 2024 | 18.97 | 19.08 | 18.97 | 19.06 | 103,833 | +0.12(+0.61%) |
May 03, 2024 | 18.97 | 18.97 | 18.85 | 18.95 | 79,261 | +0.22(+1.16%) |
May 02, 2024 | 18.60 | 18.77 | 18.60 | 18.73 | 16,577 | +0.12(+0.65%) |
May 01, 2024 | 18.60 | 18.78 | 18.54 | 18.61 | 74,134 | +0.04(+0.22%) |
Apr 30, 2024 | 18.75 | 18.75 | 18.57 | 18.57 | 7,533 | -0.27(-1.43%) |
Apr 29, 2024 | 18.73 | 18.86 | 18.73 | 18.84 | 28,358 | +0.13(+0.68%) |
Apr 26, 2024 | 18.75 | 18.75 | 18.67 | 18.71 | 19,572 | +0.15(+0.82%) |
Apr 25, 2024 | 18.46 | 18.58 | 18.44 | 18.56 | 27,216 | -0.05(-0.26%) |
Apr 24, 2024 | 18.67 | 18.67 | 18.56 | 18.61 | 29,810 | -0.05(-0.29%) |
Apr 23, 2024 | 18.37 | 18.74 | 18.37 | 18.66 | 174,892 | +0.03(+0.18%) |
Apr 22, 2024 | 18.54 | 18.64 | 18.53 | 18.63 | 19,927 | -0.00(-0.03%) |
Apr 19, 2024 | 18.65 | 18.69 | 18.63 | 18.64 | 59,393 | +0.03(+0.13%) |
Apr 18, 2024 | 18.64 | 18.66 | 18.57 | 18.61 | 38,009 | -0.03(-0.16%) |
Apr 17, 2024 | 18.62 | 18.68 | 18.54 | 18.64 | 17,187 | +0.08(+0.41%) |
Apr 16, 2024 | 18.60 | 18.60 | 18.47 | 18.56 | 128,258 | -0.15(-0.82%) |
Apr 15, 2024 | 18.87 | 18.87 | 18.67 | 18.72 | 19,875 | -0.15(-0.82%) |
Apr 12, 2024 | 19.02 | 19.09 | 18.87 | 18.87 | 15,864 | -0.08(-0.42%) |
Apr 11, 2024 | 19.00 | 19.00 | 18.84 | 18.95 | 257,039 | -0.01(-0.05%) |
Apr 10, 2024 | 19.10 | 19.10 | 18.90 | 18.96 | 162,510 | -0.31(-1.63%) |
Apr 09, 2024 | 19.16 | 19.28 | 19.16 | 19.27 | 52,697 | +0.15(+0.81%) |
Apr 08, 2024 | 19.12 | 19.15 | 19.08 | 19.12 | 28,577 | +0.03(+0.14%) |
Apr 05, 2024 | 19.06 | 19.13 | 19.06 | 19.09 | 55,881 | -0.05(-0.28%) |
Apr 04, 2024 | 19.17 | 19.24 | 19.13 | 19.15 | 34,066 | +0.04(+0.19%) |
Apr 03, 2024 | 18.97 | 19.12 | 18.97 | 19.11 | 42,011 | +0.04(+0.20%) |
Apr 02, 2024 | 18.97 | 19.07 | 18.96 | 19.07 | 228,450 | -0.01(-0.05%) |
Apr 01, 2024 | 19.19 | 19.19 | 19.07 | 19.08 | 83,611 | -0.18(-0.95%) |
Mar 28, 2024 | 19.24 | 19.29 | 19.20 | 19.27 | 63,795 | +0.07(+0.37%) |
Mar 27, 2024 | 19.04 | 19.19 | 19.04 | 19.19 | 48,558 | +0.20(+1.07%) |
Mar 26, 2024 | 19.00 | 19.03 | 18.98 | 18.99 | 43,203 | +0.01(+0.05%) |
Mar 25, 2024 | 19.07 | 19.08 | 18.98 | 18.98 | 37,986 | -0.08(-0.43%) |
Mar 22, 2024 | 19.08 | 19.09 | 19.06 | 19.06 | 8,096 | +0.05(+0.26%) |
Mar 21, 2024 | 19.11 | 19.11 | 18.99 | 19.01 | 28,079 | +0.04(+0.22%) |
Mar 20, 2024 | 18.85 | 18.97 | 18.83 | 18.97 | 127,694 | +0.14(+0.72%) |
Mar 19, 2024 | 18.75 | 18.85 | 18.75 | 18.84 | 20,330 | +0.04(+0.22%) |
Mar 18, 2024 | 18.84 | 18.86 | 18.78 | 18.79 | 27,821 | -0.01(-0.05%) |
Mar 15, 2024 | 18.79 | 18.85 | 18.79 | 18.80 | 18,812 | -0.12(-0.63%) |
Mar 14, 2024 | 18.99 | 18.99 | 18.78 | 18.92 | 12,640 | -0.15(-0.78%) |
Mar 13, 2024 | 19.06 | 19.09 | 19.03 | 19.07 | 413,073 | +0.02(+0.10%) |
Mar 12, 2024 | 19.05 | 19.08 | 19.01 | 19.05 | 72,160 | -0.05(-0.29%) |
Mar 11, 2024 | 19.15 | 19.15 | 19.08 | 19.11 | 12,804 | +0.00(+0.00%) |
Mar 08, 2024 | 19.18 | 19.20 | 19.11 | 19.11 | 63,708 | -0.03(-0.18%) |
Mar 07, 2024 | 19.13 | 19.17 | 19.09 | 19.14 | 37,105 | +0.08(+0.42%) |
Mar 06, 2024 | 19.01 | 19.12 | 19.01 | 19.06 | 54,058 | +0.13(+0.71%) |
Mar 05, 2024 | 18.86 | 19.01 | 18.86 | 18.93 | 30,355 | +0.11(+0.58%) |
Mar 04, 2024 | 18.74 | 18.83 | 18.74 | 18.82 | 37,602 | -0.02(-0.11%) |