Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.22 | 19.30 | 18.99 | 19.00 | 579,432 | -0.26(-1.35%) |
May 21, 2024 | 19.25 | 19.34 | 19.21 | 19.26 | 500,564 | +0.00(+0.00%) |
May 20, 2024 | 19.17 | 19.35 | 19.14 | 19.26 | 822,193 | +0.06(+0.31%) |
May 17, 2024 | 19.24 | 19.26 | 19.14 | 19.20 | 529,742 | -0.01(-0.05%) |
May 16, 2024 | 19.18 | 19.34 | 19.13 | 19.21 | 800,611 | +0.02(+0.10%) |
May 15, 2024 | 19.28 | 19.40 | 19.05 | 19.19 | 1,279,148 | +0.08(+0.42%) |
May 14, 2024 | 19.15 | 19.21 | 19.00 | 19.11 | 863,192 | +0.11(+0.58%) |
May 13, 2024 | 19.24 | 19.26 | 18.97 | 19.00 | 1,160,979 | -0.12(-0.62%) |
May 10, 2024 | 19.14 | 19.21 | 18.97 | 19.12 | 994,157 | +0.01(+0.05%) |
May 09, 2024 | 18.88 | 19.14 | 18.88 | 19.11 | 835,188 | +0.27(+1.41%) |
May 08, 2024 | 18.59 | 18.94 | 18.54 | 18.84 | 601,413 | +0.08(+0.42%) |
May 07, 2024 | 19.01 | 19.16 | 18.76 | 18.76 | 964,775 | -0.24(-1.25%) |
May 06, 2024 | 18.91 | 19.00 | 18.87 | 19.00 | 787,939 | +0.22(+1.16%) |
May 03, 2024 | 18.89 | 19.11 | 18.70 | 18.78 | 1,017,701 | +0.19(+1.01%) |
May 02, 2024 | 18.68 | 18.69 | 18.38 | 18.60 | 747,190 | +0.20(+1.07%) |
May 01, 2024 | 17.99 | 18.77 | 17.92 | 18.40 | 1,460,442 | +0.45(+2.53%) |
Apr 30, 2024 | 18.17 | 18.26 | 17.86 | 17.94 | 908,358 | -0.33(-1.78%) |
Apr 29, 2024 | 18.37 | 18.72 | 18.27 | 18.27 | 1,663,176 | -0.02(-0.11%) |
Apr 26, 2024 | 18.05 | 18.55 | 17.83 | 18.29 | 1,624,426 | +0.31(+1.70%) |
Apr 25, 2024 | 18.18 | 18.40 | 17.93 | 17.98 | 1,457,191 | -0.51(-2.78%) |
Apr 24, 2024 | 18.57 | 18.67 | 18.38 | 18.50 | 1,165,299 | -0.26(-1.37%) |
Apr 23, 2024 | 18.09 | 18.79 | 18.04 | 18.75 | 1,200,963 | +0.61(+3.37%) |
Apr 22, 2024 | 17.95 | 18.20 | 17.89 | 18.14 | 787,027 | +0.20(+1.10%) |
Apr 19, 2024 | 17.55 | 17.99 | 17.49 | 17.94 | 984,400 | +0.45(+2.60%) |
Apr 18, 2024 | 17.46 | 17.61 | 17.32 | 17.49 | 880,345 | +0.20(+1.14%) |
Apr 17, 2024 | 17.28 | 17.50 | 17.23 | 17.29 | 766,344 | +0.15(+0.86%) |
Apr 16, 2024 | 17.44 | 17.44 | 17.13 | 17.14 | 1,093,040 | -0.45(-2.58%) |
Apr 15, 2024 | 18.23 | 18.25 | 17.36 | 17.60 | 1,726,761 | -0.59(-3.26%) |
Apr 12, 2024 | 18.16 | 18.45 | 18.06 | 18.19 | 869,121 | -0.10(-0.54%) |
Apr 11, 2024 | 18.22 | 18.32 | 17.77 | 18.29 | 1,956,464 | +0.24(+1.35%) |
Apr 10, 2024 | 18.89 | 18.89 | 17.89 | 18.05 | 3,096,396 | -1.24(-6.42%) |
Apr 09, 2024 | 19.03 | 19.35 | 18.99 | 19.28 | 1,449,376 | +0.29(+1.54%) |
Apr 08, 2024 | 19.01 | 19.17 | 18.83 | 18.99 | 854,812 | +0.03(+0.15%) |
Apr 05, 2024 | 18.74 | 18.97 | 18.63 | 18.96 | 731,239 | +0.16(+0.83%) |
Apr 04, 2024 | 19.08 | 19.28 | 18.78 | 18.81 | 963,652 | -0.05(-0.26%) |
Apr 03, 2024 | 18.82 | 18.96 | 18.71 | 18.85 | 804,609 | -0.01(-0.05%) |
Apr 02, 2024 | 18.97 | 19.08 | 18.83 | 18.86 | 1,203,702 | -0.26(-1.38%) |