Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.86 | 18.98 | 18.86 | 18.94 | 6,102 | +0.12(+0.63%) |
May 23, 2024 | 19.00 | 19.00 | 18.82 | 18.82 | 126 | -0.14(-0.74%) |
May 22, 2024 | 18.97 | 18.97 | 18.80 | 18.96 | 13,570 | -0.05(-0.26%) |
May 21, 2024 | 18.91 | 19.01 | 18.91 | 19.01 | 1,493 | +0.07(+0.34%) |
May 20, 2024 | 19.00 | 19.06 | 18.92 | 18.95 | 4,917 | +0.01(+0.08%) |
May 17, 2024 | 18.88 | 18.93 | 18.85 | 18.93 | 669 | +0.05(+0.27%) |
May 16, 2024 | 19.12 | 19.12 | 18.88 | 18.88 | 3,339 | -0.02(-0.09%) |
May 15, 2024 | 18.77 | 18.92 | 18.77 | 18.90 | 716 | +0.17(+0.89%) |
May 14, 2024 | 18.70 | 18.73 | 18.70 | 18.73 | 437 | +0.06(+0.32%) |
May 13, 2024 | 18.71 | 18.71 | 18.49 | 18.67 | 6,920 | +0.10(+0.56%) |
May 10, 2024 | 18.60 | 18.62 | 18.50 | 18.57 | 24,731 | -0.06(-0.32%) |
May 09, 2024 | 18.70 | 18.70 | 18.55 | 18.62 | 8,114 | +0.07(+0.38%) |
May 08, 2024 | 18.46 | 18.55 | 18.45 | 18.55 | 3,675 | -0.01(-0.05%) |
May 07, 2024 | 18.66 | 18.66 | 18.41 | 18.57 | 2,990 | +0.10(+0.52%) |
May 06, 2024 | 18.38 | 18.47 | 18.27 | 18.47 | 1,332 | +0.14(+0.75%) |
May 03, 2024 | 18.23 | 18.35 | 18.20 | 18.33 | 19,996 | +0.23(+1.30%) |
May 02, 2024 | 18.10 | 18.16 | 18.09 | 18.09 | 4,373 | +0.06(+0.32%) |
May 01, 2024 | 18.16 | 18.17 | 18.03 | 18.04 | 4,104 | -0.09(-0.51%) |
Apr 30, 2024 | 18.35 | 18.35 | 18.13 | 18.13 | 1,382 | -0.19(-1.03%) |
Apr 29, 2024 | 18.26 | 18.32 | 18.26 | 18.32 | 2,124 | +0.04(+0.21%) |
Apr 26, 2024 | 18.29 | 18.33 | 18.28 | 18.28 | 7,046 | +0.12(+0.68%) |
Apr 25, 2024 | 18.13 | 18.17 | 17.92 | 18.16 | 5,921 | -0.08(-0.46%) |
Apr 24, 2024 | 18.22 | 18.24 | 18.22 | 18.24 | 496 | +0.02(+0.14%) |
Apr 23, 2024 | 18.21 | 18.25 | 18.17 | 18.21 | 6,633 | +0.18(+0.97%) |
Apr 22, 2024 | 17.94 | 18.14 | 17.94 | 18.04 | 7,788 | +0.07(+0.39%) |
Apr 19, 2024 | 18.05 | 18.05 | 17.97 | 17.97 | 4,894 | -0.10(-0.57%) |
Apr 18, 2024 | 18.18 | 18.18 | 18.07 | 18.07 | 1,419 | -0.07(-0.37%) |
Apr 17, 2024 | 18.30 | 18.30 | 18.07 | 18.14 | 3,969 | -0.08(-0.43%) |
Apr 16, 2024 | 18.22 | 18.32 | 18.09 | 18.22 | 3,838 | -0.01(-0.06%) |
Apr 15, 2024 | 18.52 | 18.52 | 18.17 | 18.23 | 3,383 | -0.16(-0.87%) |
Apr 12, 2024 | 18.73 | 18.73 | 18.39 | 18.39 | 8,517 | -0.26(-1.39%) |
Apr 11, 2024 | 18.48 | 18.72 | 18.48 | 18.65 | 3,314 | +0.13(+0.68%) |
Apr 10, 2024 | 18.58 | 18.58 | 18.34 | 18.52 | 180,360 | -0.13(-0.68%) |
Apr 09, 2024 | 18.72 | 18.82 | 18.55 | 18.65 | 7,814 | -0.07(-0.36%) |
Apr 08, 2024 | 18.71 | 18.80 | 18.65 | 18.72 | 10,608 | +0.04(+0.21%) |
Apr 05, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 100 | +0.15(+0.83%) |
Apr 04, 2024 | 18.87 | 18.87 | 18.53 | 18.53 | 1,877 | -0.17(-0.88%) |
Apr 03, 2024 | 18.74 | 18.74 | 18.69 | 18.69 | 879 | +0.02(+0.11%) |
Apr 02, 2024 | 18.80 | 18.80 | 18.59 | 18.67 | 5,214 | -0.07(-0.40%) |
Apr 01, 2024 | 18.70 | 18.82 | 18.70 | 18.75 | 22,699 | -0.12(-0.61%) |
Mar 28, 2024 | 18.90 | 18.91 | 18.81 | 18.86 | 5,569 | +0.09(+0.48%) |
Mar 27, 2024 | 18.72 | 18.77 | 18.72 | 18.77 | 3,074 | +0.05(+0.27%) |
Mar 26, 2024 | 18.71 | 18.76 | 18.71 | 18.72 | 2,445 | -0.05(-0.27%) |
Mar 25, 2024 | 18.81 | 18.82 | 18.77 | 18.77 | 3,956 | +0.06(+0.32%) |
Mar 22, 2024 | 18.81 | 18.81 | 18.71 | 18.71 | 1,302 | -0.08(-0.43%) |
Mar 21, 2024 | 18.87 | 18.87 | 18.74 | 18.79 | 7,196 | +0.12(+0.65%) |
Mar 20, 2024 | 18.53 | 18.68 | 18.23 | 18.67 | 4,356 | +0.07(+0.39%) |
Mar 19, 2024 | 18.57 | 18.59 | 18.51 | 18.59 | 5,099 | +0.11(+0.62%) |
Mar 18, 2024 | 18.57 | 18.64 | 18.47 | 18.48 | 16,665 | +0.06(+0.33%) |
Mar 15, 2024 | 18.53 | 18.53 | 18.42 | 18.42 | 1,297 | -0.09(-0.46%) |
Mar 14, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 85 | -0.02(-0.11%) |
Mar 13, 2024 | 18.53 | 18.57 | 18.47 | 18.53 | 19,311 | -0.08(-0.44%) |
Mar 12, 2024 | 18.45 | 18.61 | 18.45 | 18.61 | 14,452 | +0.21(+1.13%) |
Mar 11, 2024 | 18.30 | 18.46 | 18.30 | 18.40 | 35,434 | -0.05(-0.30%) |
Mar 08, 2024 | 18.60 | 18.60 | 18.45 | 18.45 | 3,142 | -0.05(-0.26%) |
Mar 07, 2024 | 18.41 | 18.61 | 18.41 | 18.50 | 2,040 | +0.14(+0.75%) |
Mar 06, 2024 | 18.32 | 18.38 | 18.32 | 18.36 | 7,053 | +0.14(+0.75%) |
Mar 05, 2024 | 18.36 | 18.36 | 18.14 | 18.23 | 4,234 | -0.23(-1.23%) |
Mar 04, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 15 | +0.05(+0.27%) |