Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.95 | 20.04 | 19.88 | 20.03 | 1,193,724 | +0.09(+0.45%) |
May 16, 2024 | 20.00 | 20.05 | 19.90 | 19.94 | 1,319,167 | -0.07(-0.35%) |
May 15, 2024 | 20.14 | 20.28 | 20.01 | 20.01 | 1,718,051 | -0.12(-0.60%) |
May 14, 2024 | 19.96 | 20.15 | 19.96 | 20.13 | 1,802,061 | +0.20(+1.00%) |
May 13, 2024 | 19.86 | 19.93 | 19.80 | 19.93 | 2,366,688 | +0.11(+0.55%) |
May 10, 2024 | 19.88 | 20.04 | 19.76 | 19.82 | 1,609,417 | +0.00(+0.00%) |
May 09, 2024 | 19.55 | 20.03 | 19.45 | 19.82 | 2,084,825 | +0.47(+2.42%) |
May 08, 2024 | 19.33 | 19.45 | 19.33 | 19.35 | 1,218,553 | +0.00(+0.00%) |
May 07, 2024 | 19.45 | 19.46 | 19.35 | 19.35 | 1,034,406 | -0.02(-0.10%) |
May 06, 2024 | 19.25 | 19.41 | 19.23 | 19.37 | 1,494,067 | +0.20(+1.04%) |
May 03, 2024 | 19.15 | 19.20 | 19.05 | 19.17 | 870,123 | +0.12(+0.63%) |
May 02, 2024 | 19.24 | 19.25 | 19.01 | 19.05 | 975,783 | -0.11(-0.57%) |
May 01, 2024 | 19.05 | 19.29 | 19.05 | 19.16 | 1,047,183 | +0.09(+0.47%) |
Apr 30, 2024 | 19.14 | 19.15 | 18.96 | 19.07 | 1,062,552 | -0.10(-0.52%) |
Apr 29, 2024 | 19.28 | 19.36 | 19.13 | 19.17 | 1,412,116 | -0.11(-0.57%) |
Apr 26, 2024 | 19.17 | 19.30 | 19.14 | 19.28 | 960,433 | +0.10(+0.52%) |
Apr 25, 2024 | 19.35 | 19.38 | 19.11 | 19.18 | 1,213,954 | -0.22(-1.13%) |
Apr 24, 2024 | 19.34 | 19.42 | 19.31 | 19.40 | 853,868 | +0.03(+0.15%) |
Apr 23, 2024 | 19.32 | 19.41 | 19.26 | 19.37 | 1,191,022 | +0.00(+0.00%) |
Apr 22, 2024 | 19.34 | 19.39 | 19.24 | 19.37 | 995,531 | +0.03(+0.15%) |
Apr 19, 2024 | 19.07 | 19.35 | 19.07 | 19.34 | 1,503,299 | +0.23(+1.20%) |
Apr 18, 2024 | 19.09 | 19.14 | 18.98 | 19.11 | 1,026,628 | +0.11(+0.58%) |
Apr 17, 2024 | 18.88 | 19.10 | 18.85 | 19.00 | 1,191,683 | +0.20(+1.06%) |
Apr 16, 2024 | 18.77 | 18.88 | 18.68 | 18.80 | 1,453,061 | +0.03(+0.16%) |
Apr 15, 2024 | 19.12 | 19.19 | 18.74 | 18.77 | 1,386,716 | -0.19(-1.00%) |
Apr 12, 2024 | 19.23 | 19.32 | 18.88 | 18.96 | 1,248,645 | -0.32(-1.66%) |
Apr 11, 2024 | 19.20 | 19.29 | 19.07 | 19.28 | 1,312,216 | +0.10(+0.52%) |
Apr 10, 2024 | 19.07 | 19.25 | 19.07 | 19.18 | 1,118,000 | -0.06(-0.31%) |
Apr 09, 2024 | 19.25 | 19.27 | 19.13 | 19.24 | 992,789 | +0.05(+0.26%) |
Apr 08, 2024 | 19.12 | 19.20 | 19.07 | 19.19 | 1,010,325 | +0.06(+0.31%) |
Apr 05, 2024 | 18.86 | 19.15 | 18.85 | 19.13 | 1,034,171 | +0.21(+1.11%) |
Apr 04, 2024 | 19.19 | 19.23 | 18.91 | 18.92 | 1,234,185 | -0.19(-0.99%) |
Apr 03, 2024 | 19.02 | 19.17 | 18.98 | 19.11 | 2,785,100 | +0.06(+0.31%) |
Apr 02, 2024 | 18.93 | 19.13 | 18.85 | 19.05 | 2,614,674 | +0.14(+0.74%) |
Apr 01, 2024 | 19.08 | 19.11 | 18.88 | 18.91 | 1,540,558 | -0.11(-0.58%) |
Mar 28, 2024 | 18.94 | 19.04 | 19.03 | 19.02 | 1,438,349 | +0.12(+0.63%) |
Mar 27, 2024 | 18.85 | 18.89 | 18.79 | 18.90 | 1,300,788 | +0.14(+0.74%) |
Mar 26, 2024 | 18.66 | 18.77 | 18.66 | 18.76 | 912,414 | +0.12(+0.64%) |
Mar 25, 2024 | 18.60 | 18.75 | 18.58 | 18.64 | 1,031,721 | +0.07(+0.38%) |
Mar 22, 2024 | 18.68 | 18.75 | 18.50 | 18.57 | 856,497 | -0.12(-0.64%) |
Mar 21, 2024 | 18.54 | 18.78 | 18.54 | 18.69 | 1,133,081 | +0.12(+0.64%) |
Mar 20, 2024 | 18.38 | 18.58 | 18.33 | 18.57 | 1,316,976 | +0.18(+0.98%) |
Mar 19, 2024 | 18.31 | 18.48 | 18.29 | 18.39 | 1,217,513 | +0.02(+0.11%) |
Mar 18, 2024 | 18.40 | 18.45 | 18.33 | 18.37 | 1,370,303 | -0.06(-0.32%) |
Mar 15, 2024 | 18.33 | 18.53 | 18.26 | 18.43 | 2,693,094 | +0.12(+0.65%) |
Mar 14, 2024 | 18.61 | 18.67 | 18.26 | 18.31 | 1,909,076 | -0.30(-1.61%) |
Mar 13, 2024 | 18.56 | 18.71 | 18.50 | 18.61 | 1,372,043 | +0.14(+0.76%) |
Mar 12, 2024 | 18.65 | 18.66 | 18.39 | 18.47 | 2,434,428 | -0.12(-0.64%) |
Mar 11, 2024 | 18.53 | 18.64 | 18.47 | 18.59 | 2,164,682 | +0.13(+0.73%) |
Mar 08, 2024 | 18.55 | 18.78 | 18.46 | 18.46 | 2,142,208 | -0.03(-0.16%) |
Mar 07, 2024 | 18.23 | 18.51 | 18.21 | 18.49 | 2,105,095 | +0.29(+1.58%) |
Mar 06, 2024 | 18.08 | 18.33 | 18.07 | 18.20 | 2,000,168 | +0.24(+1.34%) |
Mar 05, 2024 | 18.36 | 18.42 | 17.90 | 17.96 | 4,084,113 | -0.47(-2.56%) |
Mar 04, 2024 | 18.43 | 18.65 | 18.41 | 18.43 | 2,426,959 | +0.09(+0.47%) |