Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.66 | 18.66 | 18.62 | 18.63 | 14,129 | -0.03(-0.15%) |
May 21, 2024 | 18.68 | 18.68 | 18.64 | 18.66 | 17,721 | +0.01(+0.03%) |
May 20, 2024 | 18.67 | 18.67 | 18.63 | 18.65 | 12,746 | +0.01(+0.05%) |
May 17, 2024 | 18.62 | 18.66 | 18.62 | 18.64 | 13,110 | -0.02(-0.13%) |
May 16, 2024 | 18.69 | 18.69 | 18.64 | 18.67 | 14,110 | -0.02(-0.08%) |
May 15, 2024 | 18.68 | 18.68 | 18.64 | 18.68 | 16,431 | +0.08(+0.44%) |
May 14, 2024 | 18.56 | 18.61 | 18.56 | 18.60 | 9,136 | +0.03(+0.15%) |
May 13, 2024 | 18.56 | 18.61 | 18.56 | 18.57 | 3,670 | -0.01(-0.06%) |
May 10, 2024 | 18.58 | 18.60 | 18.57 | 18.59 | 54,345 | -0.02(-0.08%) |
May 09, 2024 | 18.60 | 18.61 | 18.59 | 18.60 | 50,912 | -0.01(-0.08%) |
May 08, 2024 | 18.56 | 18.62 | 18.56 | 18.61 | 462,980 | +0.02(+0.08%) |
May 07, 2024 | 18.61 | 18.61 | 18.58 | 18.60 | 96,907 | +0.02(+0.13%) |
May 06, 2024 | 18.60 | 18.60 | 18.57 | 18.57 | 1,995,841 | -0.02(-0.11%) |
May 03, 2024 | 18.62 | 18.62 | 18.56 | 18.59 | 6,895 | +0.05(+0.27%) |
May 02, 2024 | 18.52 | 18.54 | 18.49 | 18.54 | 8,468 | +0.05(+0.27%) |
May 01, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 95,770 | +0.04(+0.22%) |
Apr 30, 2024 | 18.49 | 18.49 | 18.44 | 18.46 | 20,909 | -0.02(-0.13%) |
Apr 29, 2024 | 18.48 | 18.49 | 18.45 | 18.48 | 7,312 | +0.00(+0.03%) |
Apr 26, 2024 | 18.50 | 18.50 | 18.45 | 18.48 | 5,399 | +0.03(+0.16%) |
Apr 25, 2024 | 18.46 | 18.47 | 18.39 | 18.44 | 24,923 | -0.00(-0.00%) |
Apr 24, 2024 | 18.43 | 18.47 | 18.43 | 18.45 | 14,518 | -0.03(-0.16%) |
Apr 23, 2024 | 18.48 | 18.50 | 18.43 | 18.48 | 18,072 | +0.04(+0.19%) |
Apr 22, 2024 | 18.43 | 18.44 | 18.43 | 18.44 | 9,109 | +0.03(+0.16%) |
Apr 19, 2024 | 18.41 | 18.44 | 18.34 | 18.41 | 31,341 | -0.03(-0.16%) |
Apr 18, 2024 | 18.48 | 18.48 | 18.40 | 18.44 | 13,015 | +0.00(+0.00%) |
Apr 17, 2024 | 18.34 | 18.45 | 18.34 | 18.44 | 10,293 | +0.04(+0.22%) |
Apr 16, 2024 | 18.43 | 18.43 | 18.38 | 18.40 | 15,378 | -0.04(-0.22%) |
Apr 15, 2024 | 18.46 | 18.46 | 18.40 | 18.44 | 9,370 | -0.03(-0.17%) |
Apr 12, 2024 | 18.46 | 18.49 | 18.46 | 18.47 | 18,323 | +0.03(+0.17%) |
Apr 11, 2024 | 18.45 | 18.48 | 18.42 | 18.44 | 13,151 | -0.01(-0.06%) |
Apr 10, 2024 | 18.53 | 18.53 | 18.43 | 18.45 | 10,342 | -0.10(-0.56%) |
Apr 09, 2024 | 18.50 | 18.58 | 18.50 | 18.55 | 82,155 | +0.06(+0.35%) |
Apr 08, 2024 | 18.57 | 18.57 | 18.49 | 18.49 | 49,392 | -0.10(-0.53%) |
Apr 05, 2024 | 18.60 | 18.60 | 18.55 | 18.59 | 6,288 | +0.00(+0.00%) |
Apr 04, 2024 | 18.58 | 18.61 | 18.57 | 18.59 | 6,437 | +0.03(+0.16%) |
Apr 03, 2024 | 18.50 | 18.59 | 18.50 | 18.56 | 26,748 | -0.01(-0.05%) |
Apr 02, 2024 | 18.51 | 18.57 | 18.51 | 18.57 | 104,573 | +0.00(+0.00%) |
Apr 01, 2024 | 19.01 | 19.01 | 17.58 | 18.57 | 17,180 | -0.05(-0.28%) |
Mar 28, 2024 | 18.66 | 18.66 | 18.61 | 18.62 | 23,805 | -0.03(-0.14%) |
Mar 27, 2024 | 18.67 | 18.67 | 18.62 | 18.65 | 23,801 | +0.02(+0.11%) |
Mar 26, 2024 | 18.65 | 18.65 | 18.58 | 18.63 | 17,059 | +0.01(+0.05%) |
Mar 25, 2024 | 18.67 | 18.67 | 18.59 | 18.62 | 28,442 | +0.00(+0.00%) |
Mar 22, 2024 | 18.67 | 18.67 | 18.60 | 18.62 | 18,922 | +0.02(+0.11%) |
Mar 21, 2024 | 18.60 | 18.62 | 18.58 | 18.60 | 13,229 | +0.03(+0.16%) |
Mar 20, 2024 | 18.53 | 18.59 | 18.53 | 18.57 | 4,619 | +0.02(+0.10%) |
Mar 19, 2024 | 18.55 | 18.55 | 18.53 | 18.55 | 13,019 | +0.06(+0.32%) |
Mar 18, 2024 | 18.53 | 18.54 | 18.49 | 18.49 | 19,416 | -0.04(-0.21%) |
Mar 15, 2024 | 18.55 | 18.55 | 18.49 | 18.53 | 15,523 | +0.00(+0.02%) |
Mar 14, 2024 | 18.60 | 18.60 | 18.52 | 18.53 | 26,932 | -0.07(-0.40%) |
Mar 13, 2024 | 18.60 | 18.60 | 18.57 | 18.60 | 9,470 | +0.03(+0.16%) |
Mar 12, 2024 | 18.59 | 18.60 | 18.57 | 18.57 | 11,487 | -0.03(-0.16%) |
Mar 11, 2024 | 18.60 | 18.62 | 18.59 | 18.60 | 17,917 | -0.02(-0.11%) |
Mar 08, 2024 | 18.59 | 18.65 | 18.59 | 18.62 | 18,587 | +0.03(+0.18%) |
Mar 07, 2024 | 18.57 | 18.60 | 18.56 | 18.59 | 33,235 | +0.01(+0.03%) |
Mar 06, 2024 | 18.53 | 18.61 | 18.51 | 18.58 | 35,333 | +0.03(+0.16%) |
Mar 05, 2024 | 18.51 | 18.59 | 18.51 | 18.55 | 29,629 | +0.00(+0.02%) |
Mar 04, 2024 | 18.54 | 18.56 | 18.52 | 18.55 | 80,830 | -0.00(-0.02%) |