Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 18.79 | 18.81 | 18.50 | 18.59 | 1,323,597 | -0.12(-0.64%) |
May 10, 2024 | 18.88 | 18.89 | 18.65 | 18.71 | 1,307,258 | +0.13(+0.70%) |
May 09, 2024 | 18.40 | 18.62 | 18.40 | 18.58 | 1,013,292 | +0.23(+1.25%) |
May 08, 2024 | 18.17 | 18.38 | 18.10 | 18.35 | 780,572 | +0.11(+0.60%) |
May 07, 2024 | 18.23 | 18.34 | 18.21 | 18.24 | 784,807 | +0.09(+0.50%) |
May 06, 2024 | 18.06 | 18.27 | 18.06 | 18.15 | 1,057,418 | +0.17(+0.95%) |
May 03, 2024 | 17.92 | 18.08 | 17.83 | 17.98 | 710,765 | +0.27(+1.52%) |
May 02, 2024 | 17.57 | 17.79 | 17.52 | 17.71 | 992,733 | +0.24(+1.37%) |
May 01, 2024 | 17.65 | 17.72 | 17.37 | 17.47 | 872,927 | -0.34(-1.91%) |
Apr 30, 2024 | 18.35 | 18.35 | 17.80 | 17.81 | 1,091,095 | -0.66(-3.57%) |
Apr 29, 2024 | 18.43 | 18.49 | 18.34 | 18.47 | 908,900 | +0.12(+0.65%) |
Apr 26, 2024 | 18.37 | 18.41 | 18.26 | 18.35 | 773,937 | -0.07(-0.38%) |
Apr 25, 2024 | 18.20 | 18.45 | 18.12 | 18.42 | 1,162,982 | +0.18(+0.99%) |
Apr 24, 2024 | 18.42 | 18.48 | 18.23 | 18.24 | 1,092,118 | -0.22(-1.19%) |
Apr 23, 2024 | 18.41 | 18.57 | 18.28 | 18.46 | 957,781 | +0.04(+0.22%) |
Apr 22, 2024 | 18.48 | 18.50 | 18.19 | 18.42 | 1,860,611 | -0.34(-1.81%) |
Apr 19, 2024 | 18.74 | 18.98 | 18.70 | 18.76 | 1,024,398 | +0.00(+0.00%) |
Apr 18, 2024 | 18.86 | 18.90 | 18.65 | 18.76 | 804,654 | -0.10(-0.53%) |
Apr 17, 2024 | 19.00 | 19.16 | 18.79 | 18.86 | 789,852 | -0.14(-0.74%) |
Apr 16, 2024 | 19.08 | 19.09 | 18.84 | 19.00 | 1,339,640 | -0.25(-1.30%) |
Apr 15, 2024 | 19.45 | 19.57 | 19.23 | 19.25 | 760,631 | -0.10(-0.52%) |
Apr 12, 2024 | 19.76 | 19.88 | 19.34 | 19.35 | 555,993 | -0.49(-2.47%) |
Apr 11, 2024 | 20.00 | 20.10 | 19.66 | 19.84 | 1,254,480 | +0.36(+1.85%) |
Apr 10, 2024 | 19.62 | 19.65 | 19.32 | 19.48 | 809,856 | -0.40(-2.01%) |
Apr 09, 2024 | 19.91 | 20.05 | 19.74 | 19.88 | 712,001 | -0.26(-1.29%) |
Apr 08, 2024 | 20.13 | 20.22 | 19.95 | 20.14 | 1,329,189 | -0.10(-0.49%) |
Apr 05, 2024 | 20.17 | 20.30 | 20.00 | 20.24 | 446,458 | +0.17(+0.85%) |
Apr 04, 2024 | 19.98 | 20.21 | 19.98 | 20.07 | 937,402 | +0.15(+0.75%) |
Apr 03, 2024 | 19.92 | 20.07 | 19.89 | 19.92 | 1,094,618 | +0.03(+0.15%) |
Apr 02, 2024 | 19.82 | 19.92 | 19.73 | 19.89 | 839,465 | -0.10(-0.50%) |
Apr 01, 2024 | 19.97 | 20.05 | 19.79 | 19.99 | 1,165,876 | +0.02(+0.10%) |
Mar 28, 2024 | 20.02 | 19.96 | 19.95 | 19.97 | 998,654 | -0.02(-0.10%) |
Mar 27, 2024 | 19.71 | 20.00 | 19.68 | 19.99 | 627,525 | +0.30(+1.52%) |
Mar 26, 2024 | 19.83 | 19.87 | 19.67 | 19.69 | 676,140 | -0.01(-0.05%) |
Mar 25, 2024 | 19.52 | 19.72 | 19.52 | 19.70 | 728,790 | +0.35(+1.81%) |
Mar 22, 2024 | 19.57 | 19.57 | 19.34 | 19.35 | 464,022 | -0.43(-2.17%) |
Mar 21, 2024 | 19.87 | 19.91 | 19.77 | 19.78 | 667,752 | -0.13(-0.65%) |
Mar 20, 2024 | 19.72 | 19.95 | 19.59 | 19.91 | 771,194 | +0.12(+0.61%) |
Mar 19, 2024 | 19.61 | 19.80 | 19.61 | 19.79 | 817,995 | +0.42(+2.17%) |
Mar 18, 2024 | 19.27 | 19.39 | 19.22 | 19.37 | 834,185 | -0.11(-0.56%) |
Mar 15, 2024 | 19.35 | 19.62 | 19.34 | 19.48 | 873,199 | +0.29(+1.51%) |
Mar 14, 2024 | 19.28 | 19.30 | 19.11 | 19.19 | 576,584 | -0.09(-0.47%) |
Mar 13, 2024 | 19.14 | 19.32 | 19.13 | 19.28 | 709,952 | +0.13(+0.68%) |
Mar 12, 2024 | 19.22 | 19.26 | 19.06 | 19.15 | 821,581 | -0.30(-1.54%) |
Mar 11, 2024 | 19.29 | 19.46 | 19.21 | 19.45 | 1,203,646 | -0.27(-1.37%) |
Mar 08, 2024 | 19.86 | 19.94 | 19.58 | 19.72 | 1,501,053 | +0.26(+1.34%) |
Mar 07, 2024 | 19.55 | 19.68 | 19.38 | 19.46 | 1,500,604 | +0.00(+0.00%) |
Mar 06, 2024 | 19.38 | 19.55 | 19.37 | 19.46 | 841,016 | +0.40(+2.09%) |
Mar 05, 2024 | 19.09 | 19.22 | 19.01 | 19.06 | 1,089,914 | -0.10(-0.51%) |
Mar 04, 2024 | 19.18 | 19.37 | 19.14 | 19.16 | 1,236,868 | -0.41(-2.08%) |