Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.74 | 18.93 | 18.63 | 18.68 | 22,291 | -0.11(-0.59%) |
May 21, 2024 | 18.82 | 19.00 | 18.67 | 18.79 | 16,016 | +0.06(+0.32%) |
May 20, 2024 | 18.76 | 18.92 | 18.67 | 18.73 | 12,057 | +0.03(+0.16%) |
May 17, 2024 | 18.72 | 18.80 | 18.65 | 18.70 | 13,872 | -0.11(-0.58%) |
May 16, 2024 | 18.96 | 19.06 | 18.73 | 18.81 | 12,218 | -0.26(-1.38%) |
May 15, 2024 | 18.92 | 19.16 | 18.73 | 19.07 | 13,791 | +0.36(+1.94%) |
May 14, 2024 | 18.87 | 18.89 | 18.64 | 18.71 | 10,803 | -0.14(-0.74%) |
May 13, 2024 | 18.81 | 18.88 | 18.64 | 18.85 | 17,230 | +0.16(+0.86%) |
May 10, 2024 | 18.97 | 19.02 | 18.55 | 18.69 | 17,501 | -0.21(-1.11%) |
May 09, 2024 | 18.97 | 19.12 | 18.90 | 18.90 | 17,379 | -0.12(-0.63%) |
May 08, 2024 | 19.36 | 19.39 | 18.73 | 19.02 | 32,030 | -0.33(-1.71%) |
May 07, 2024 | 19.50 | 19.50 | 19.24 | 19.35 | 12,900 | -0.02(-0.10%) |
May 06, 2024 | 19.04 | 19.40 | 18.87 | 19.37 | 15,030 | +0.36(+1.89%) |
May 03, 2024 | 19.03 | 19.11 | 18.82 | 19.01 | 9,962 | +0.16(+0.84%) |
May 02, 2024 | 18.71 | 18.86 | 18.52 | 18.85 | 8,222 | +0.19(+1.02%) |
May 01, 2024 | 18.59 | 18.84 | 18.46 | 18.66 | 34,832 | +0.16(+0.86%) |
Apr 30, 2024 | 19.33 | 19.34 | 18.25 | 18.50 | 54,496 | -0.89(-4.58%) |
Apr 29, 2024 | 19.29 | 19.39 | 18.99 | 19.39 | 3,764 | +0.12(+0.61%) |
Apr 26, 2024 | 19.13 | 19.35 | 18.47 | 19.27 | 15,291 | +0.29(+1.53%) |
Apr 25, 2024 | 18.93 | 19.33 | 18.38 | 18.98 | 5,902 | -0.21(-1.11%) |
Apr 24, 2024 | 19.36 | 19.36 | 18.94 | 19.19 | 17,560 | -0.13(-0.66%) |
Apr 23, 2024 | 18.89 | 19.32 | 18.88 | 19.32 | 10,679 | +0.42(+2.22%) |
Apr 22, 2024 | 18.71 | 18.90 | 18.59 | 18.90 | 5,493 | +0.26(+1.39%) |
Apr 19, 2024 | 18.63 | 18.91 | 18.41 | 18.64 | 5,759 | +0.09(+0.49%) |
Apr 18, 2024 | 18.98 | 18.98 | 18.45 | 18.55 | 20,670 | -0.30(-1.59%) |
Apr 17, 2024 | 18.70 | 19.04 | 18.51 | 18.85 | 13,549 | +0.16(+0.86%) |
Apr 16, 2024 | 18.26 | 19.03 | 18.07 | 18.69 | 10,426 | +0.42(+2.30%) |
Apr 15, 2024 | 19.30 | 19.73 | 18.27 | 18.27 | 19,884 | -0.86(-4.50%) |
Apr 12, 2024 | 19.34 | 20.51 | 19.02 | 19.13 | 9,806 | -0.36(-1.85%) |
Apr 11, 2024 | 19.69 | 19.69 | 19.21 | 19.49 | 7,081 | -0.07(-0.36%) |
Apr 10, 2024 | 20.02 | 20.11 | 19.46 | 19.56 | 11,740 | -0.61(-3.02%) |
Apr 09, 2024 | 20.22 | 20.25 | 19.85 | 20.17 | 6,883 | +0.02(+0.10%) |
Apr 08, 2024 | 20.39 | 20.39 | 19.83 | 20.15 | 6,728 | -0.19(-0.93%) |
Apr 05, 2024 | 20.20 | 20.48 | 20.16 | 20.34 | 8,575 | +0.18(+0.89%) |
Apr 04, 2024 | 20.31 | 20.80 | 20.10 | 20.16 | 13,803 | +0.02(+0.10%) |
Apr 03, 2024 | 20.07 | 20.59 | 20.07 | 20.14 | 6,465 | +0.12(+0.60%) |
Apr 02, 2024 | 20.57 | 20.60 | 20.00 | 20.02 | 7,576 | -0.76(-3.66%) |
Apr 01, 2024 | 20.40 | 21.12 | 19.77 | 20.78 | 11,685 | +0.44(+2.16%) |
Mar 28, 2024 | 21.01 | 21.16 | 20.27 | 20.34 | 10,455 | -0.91(-4.28%) |
Mar 27, 2024 | 21.17 | 21.25 | 20.97 | 21.25 | 11,397 | +0.23(+1.12%) |
Mar 26, 2024 | 21.16 | 21.22 | 20.80 | 21.02 | 10,182 | -0.14(-0.68%) |
Mar 25, 2024 | 21.12 | 21.16 | 20.86 | 21.16 | 31,521 | +0.16(+0.76%) |
Mar 22, 2024 | 20.99 | 21.24 | 20.94 | 21.00 | 23,813 | +0.13(+0.62%) |
Mar 21, 2024 | 20.55 | 20.87 | 20.43 | 20.87 | 28,996 | +0.49(+2.40%) |
Mar 20, 2024 | 20.28 | 20.54 | 20.11 | 20.38 | 26,254 | +0.13(+0.64%) |
Mar 19, 2024 | 19.97 | 20.27 | 19.67 | 20.25 | 26,461 | +0.30(+1.50%) |
Mar 18, 2024 | 19.59 | 19.99 | 19.49 | 19.95 | 20,926 | +0.33(+1.68%) |
Mar 15, 2024 | 19.75 | 19.85 | 19.45 | 19.62 | 12,357 | -0.11(-0.56%) |
Mar 14, 2024 | 20.02 | 20.04 | 19.61 | 19.73 | 18,116 | -0.41(-2.04%) |
Mar 13, 2024 | 20.18 | 20.19 | 20.01 | 20.14 | 12,959 | +0.05(+0.25%) |
Mar 12, 2024 | 20.18 | 20.18 | 19.98 | 20.09 | 10,912 | -0.05(-0.25%) |
Mar 11, 2024 | 20.18 | 20.22 | 20.01 | 20.14 | 11,629 | -0.01(-0.05%) |
Mar 08, 2024 | 19.88 | 20.18 | 19.88 | 20.15 | 21,218 | +0.40(+2.03%) |
Mar 07, 2024 | 19.85 | 19.93 | 19.75 | 19.75 | 6,090 | +0.05(+0.23%) |
Mar 06, 2024 | 19.84 | 19.89 | 19.55 | 19.70 | 17,176 | +0.05(+0.28%) |
Mar 05, 2024 | 19.90 | 19.90 | 19.65 | 19.65 | 20,333 | -0.18(-0.91%) |
Mar 04, 2024 | 19.81 | 19.94 | 19.75 | 19.83 | 15,813 | -0.05(-0.25%) |