Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.66 | 18.91 | 18.64 | 18.86 | 1,561,053 | +0.25(+1.34%) |
May 16, 2024 | 18.64 | 18.77 | 18.58 | 18.61 | 1,710,680 | -0.04(-0.21%) |
May 15, 2024 | 18.62 | 18.66 | 18.31 | 18.65 | 2,333,256 | +0.04(+0.21%) |
May 14, 2024 | 18.53 | 18.61 | 18.43 | 18.61 | 1,348,766 | +0.16(+0.87%) |
May 13, 2024 | 18.48 | 18.53 | 18.39 | 18.45 | 2,416,355 | +0.03(+0.16%) |
May 10, 2024 | 18.73 | 18.81 | 18.38 | 18.42 | 1,343,985 | -0.28(-1.50%) |
May 09, 2024 | 18.53 | 18.70 | 18.51 | 18.70 | 1,865,882 | +0.19(+1.03%) |
May 08, 2024 | 18.47 | 18.61 | 18.38 | 18.51 | 2,221,342 | -0.05(-0.27%) |
May 07, 2024 | 18.55 | 18.70 | 18.55 | 18.56 | 2,466,794 | +0.00(+0.00%) |
May 06, 2024 | 18.45 | 18.68 | 18.45 | 18.56 | 3,394,319 | +0.24(+1.31%) |
May 03, 2024 | 18.29 | 18.35 | 18.12 | 18.32 | 2,419,170 | +0.17(+0.94%) |
May 02, 2024 | 18.15 | 18.27 | 18.00 | 18.15 | 2,503,656 | +0.14(+0.78%) |
May 01, 2024 | 18.34 | 18.38 | 17.89 | 18.01 | 3,160,785 | -0.37(-2.01%) |
Apr 30, 2024 | 18.93 | 18.95 | 18.37 | 18.38 | 1,986,952 | -0.65(-3.42%) |
Apr 29, 2024 | 18.90 | 19.07 | 18.88 | 19.03 | 2,593,280 | +0.12(+0.63%) |
Apr 26, 2024 | 18.87 | 18.95 | 18.72 | 18.91 | 2,262,368 | -0.06(-0.32%) |
Apr 25, 2024 | 18.80 | 18.99 | 18.66 | 18.97 | 3,725,713 | +0.15(+0.80%) |
Apr 24, 2024 | 18.69 | 18.84 | 18.58 | 18.82 | 3,218,574 | +0.06(+0.32%) |
Apr 23, 2024 | 18.57 | 18.80 | 18.45 | 18.76 | 3,310,353 | +0.14(+0.75%) |
Apr 22, 2024 | 18.42 | 18.77 | 18.26 | 18.62 | 3,125,503 | +0.14(+0.76%) |
Apr 19, 2024 | 18.33 | 18.62 | 18.31 | 18.48 | 3,255,681 | +0.17(+0.93%) |
Apr 18, 2024 | 18.46 | 18.50 | 18.25 | 18.31 | 3,885,560 | -0.08(-0.44%) |
Apr 17, 2024 | 18.50 | 18.66 | 18.32 | 18.39 | 3,720,602 | -0.10(-0.54%) |
Apr 16, 2024 | 18.59 | 18.66 | 18.29 | 18.49 | 3,532,306 | -0.20(-1.07%) |
Apr 15, 2024 | 19.07 | 19.12 | 18.65 | 18.69 | 2,990,073 | -0.29(-1.53%) |
Apr 12, 2024 | 19.35 | 19.52 | 18.91 | 18.98 | 3,664,278 | -0.25(-1.30%) |
Apr 11, 2024 | 19.38 | 19.39 | 19.00 | 19.23 | 3,143,102 | -0.10(-0.52%) |
Apr 10, 2024 | 19.21 | 19.39 | 19.13 | 19.33 | 2,900,331 | +0.03(+0.16%) |
Apr 09, 2024 | 19.36 | 19.45 | 19.16 | 19.30 | 4,184,285 | -0.01(-0.05%) |
Apr 08, 2024 | 19.39 | 19.45 | 19.23 | 19.31 | 2,676,067 | -0.04(-0.21%) |
Apr 05, 2024 | 19.22 | 19.41 | 19.11 | 19.35 | 2,219,336 | +0.14(+0.73%) |
Apr 04, 2024 | 19.30 | 19.38 | 19.13 | 19.21 | 2,554,361 | -0.04(-0.21%) |
Apr 03, 2024 | 19.08 | 19.26 | 19.06 | 19.25 | 2,572,484 | +0.24(+1.26%) |
Apr 02, 2024 | 18.92 | 19.01 | 18.77 | 19.01 | 3,009,293 | +0.15(+0.80%) |
Apr 01, 2024 | 18.80 | 18.89 | 18.59 | 18.86 | 2,696,516 | +0.13(+0.69%) |
Mar 28, 2024 | 18.60 | 18.75 | 18.53 | 18.73 | 1,508,061 | +0.23(+1.24%) |
Mar 27, 2024 | 18.17 | 18.50 | 18.14 | 18.50 | 1,543,929 | +0.29(+1.59%) |
Mar 26, 2024 | 18.42 | 18.47 | 18.20 | 18.21 | 1,169,699 | -0.16(-0.87%) |
Mar 25, 2024 | 18.29 | 18.52 | 18.29 | 18.37 | 1,310,017 | +0.13(+0.71%) |
Mar 22, 2024 | 18.32 | 18.33 | 18.19 | 18.24 | 1,100,778 | -0.06(-0.33%) |
Mar 21, 2024 | 18.21 | 18.33 | 18.17 | 18.30 | 1,588,766 | +0.11(+0.61%) |
Mar 20, 2024 | 17.95 | 18.26 | 17.93 | 18.19 | 1,702,864 | +0.13(+0.72%) |
Mar 19, 2024 | 17.79 | 18.07 | 17.79 | 18.06 | 1,723,401 | +0.24(+1.34%) |
Mar 18, 2024 | 17.86 | 17.91 | 17.71 | 17.82 | 3,760,033 | +0.01(+0.06%) |
Mar 15, 2024 | 17.76 | 17.92 | 17.75 | 17.81 | 2,523,440 | +0.04(+0.22%) |
Mar 14, 2024 | 17.80 | 17.86 | 17.67 | 17.77 | 2,757,687 | +0.02(+0.11%) |
Mar 13, 2024 | 17.58 | 17.85 | 17.58 | 17.75 | 2,016,254 | +0.27(+1.54%) |
Mar 12, 2024 | 17.50 | 17.55 | 17.38 | 17.48 | 2,323,126 | -0.01(-0.06%) |
Mar 11, 2024 | 17.31 | 17.50 | 17.21 | 17.49 | 2,494,646 | +0.09(+0.51%) |
Mar 08, 2024 | 17.37 | 17.50 | 17.33 | 17.40 | 2,490,246 | +0.02(+0.11%) |
Mar 07, 2024 | 17.28 | 17.48 | 17.28 | 17.38 | 2,296,896 | +0.13(+0.75%) |
Mar 06, 2024 | 17.33 | 17.39 | 17.17 | 17.25 | 2,821,790 | +0.01(+0.06%) |
Mar 05, 2024 | 17.10 | 17.36 | 17.08 | 17.24 | 1,987,613 | +0.12(+0.70%) |
Mar 04, 2024 | 17.28 | 17.33 | 17.11 | 17.12 | 2,827,279 | -0.08(-0.46%) |