Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.82 | 17.97 | 17.80 | 17.86 | 32,040 | -0.14(-0.80%) |
May 23, 2024 | 18.10 | 18.10 | 17.65 | 18.00 | 29,579 | +0.02(+0.12%) |
May 22, 2024 | 18.59 | 18.59 | 17.94 | 17.98 | 47,263 | -0.60(-3.24%) |
May 21, 2024 | 18.69 | 18.69 | 18.44 | 18.58 | 17,912 | -0.10(-0.54%) |
May 20, 2024 | 18.60 | 18.68 | 18.45 | 18.68 | 42,020 | +0.08(+0.45%) |
May 17, 2024 | 18.34 | 18.63 | 18.34 | 18.60 | 26,167 | +0.21(+1.15%) |
May 16, 2024 | 18.36 | 18.50 | 18.29 | 18.39 | 16,360 | -0.15(-0.83%) |
May 15, 2024 | 18.67 | 18.67 | 18.21 | 18.54 | 12,917 | +0.14(+0.76%) |
May 14, 2024 | 18.15 | 18.50 | 18.15 | 18.40 | 14,327 | +0.17(+0.95%) |
May 13, 2024 | 18.23 | 18.33 | 18.09 | 18.23 | 15,412 | +0.14(+0.76%) |
May 10, 2024 | 18.41 | 18.48 | 18.00 | 18.09 | 19,591 | -0.32(-1.74%) |
May 09, 2024 | 18.44 | 18.44 | 18.08 | 18.41 | 16,211 | +0.21(+1.16%) |
May 08, 2024 | 18.78 | 18.82 | 18.19 | 18.20 | 26,529 | -0.62(-3.29%) |
May 07, 2024 | 18.65 | 19.08 | 18.65 | 18.82 | 11,384 | +0.21(+1.13%) |
May 06, 2024 | 19.00 | 19.04 | 18.55 | 18.61 | 35,903 | -0.10(-0.52%) |
May 03, 2024 | 19.00 | 19.15 | 18.41 | 18.71 | 36,384 | -0.23(-1.21%) |
May 02, 2024 | 18.99 | 19.04 | 18.61 | 18.94 | 12,707 | +0.11(+0.60%) |
May 01, 2024 | 18.81 | 19.25 | 18.55 | 18.82 | 33,719 | -0.39(-2.01%) |
Apr 30, 2024 | 18.96 | 19.45 | 18.96 | 19.21 | 48,780 | +0.66(+3.54%) |
Apr 29, 2024 | 18.48 | 18.70 | 18.39 | 18.55 | 13,156 | +0.20(+1.07%) |
Apr 26, 2024 | 18.20 | 18.42 | 18.15 | 18.36 | 10,483 | +0.20(+1.09%) |
Apr 25, 2024 | 18.04 | 18.16 | 17.84 | 18.16 | 5,055 | -0.06(-0.34%) |
Apr 24, 2024 | 18.01 | 18.28 | 17.99 | 18.22 | 16,396 | +0.21(+1.16%) |
Apr 23, 2024 | 17.69 | 18.06 | 17.69 | 18.01 | 7,739 | +0.35(+2.00%) |
Apr 22, 2024 | 17.16 | 17.96 | 17.16 | 17.66 | 66,486 | +0.23(+1.33%) |
Apr 19, 2024 | 17.49 | 17.49 | 17.37 | 17.43 | 3,050 | -0.00(-0.02%) |
Apr 18, 2024 | 17.98 | 17.98 | 17.35 | 17.43 | 15,272 | -0.32(-1.81%) |
Apr 17, 2024 | 17.82 | 17.85 | 17.56 | 17.75 | 12,013 | +0.03(+0.15%) |
Apr 16, 2024 | 17.68 | 17.98 | 17.60 | 17.73 | 10,586 | -0.04(-0.23%) |
Apr 15, 2024 | 18.16 | 18.16 | 17.68 | 17.77 | 10,081 | -0.23(-1.25%) |
Apr 12, 2024 | 18.07 | 18.22 | 17.92 | 17.99 | 45,809 | -0.23(-1.24%) |
Apr 11, 2024 | 18.22 | 18.27 | 17.90 | 18.22 | 15,773 | -0.09(-0.48%) |
Apr 10, 2024 | 18.18 | 18.31 | 18.08 | 18.31 | 43,249 | -0.00(-0.02%) |
Apr 09, 2024 | 18.25 | 18.33 | 18.18 | 18.31 | 20,522 | +0.06(+0.33%) |
Apr 08, 2024 | 17.85 | 18.30 | 17.85 | 18.25 | 24,116 | +0.57(+3.23%) |
Apr 05, 2024 | 17.59 | 18.04 | 17.59 | 17.68 | 18,121 | -0.12(-0.70%) |
Apr 04, 2024 | 18.06 | 18.17 | 17.71 | 17.80 | 12,861 | -0.11(-0.63%) |
Apr 03, 2024 | 17.94 | 17.98 | 17.74 | 17.92 | 35,750 | +0.15(+0.84%) |
Apr 02, 2024 | 18.18 | 18.18 | 17.67 | 17.77 | 21,962 | -0.17(-0.96%) |
Apr 01, 2024 | 18.12 | 18.18 | 17.85 | 17.94 | 27,475 | -0.16(-0.87%) |
Mar 28, 2024 | 18.15 | 18.15 | 18.02 | 18.10 | 21,067 | +0.09(+0.49%) |
Mar 27, 2024 | 18.16 | 18.16 | 17.98 | 18.01 | 16,448 | +0.07(+0.40%) |
Mar 26, 2024 | 17.84 | 18.07 | 17.84 | 17.94 | 15,877 | +0.03(+0.19%) |
Mar 25, 2024 | 17.75 | 17.90 | 17.65 | 17.90 | 35,609 | +0.20(+1.13%) |
Mar 22, 2024 | 17.74 | 17.74 | 17.62 | 17.70 | 18,641 | +0.10(+0.55%) |
Mar 21, 2024 | 17.65 | 17.84 | 17.56 | 17.61 | 23,140 | -0.03(-0.16%) |
Mar 20, 2024 | 17.19 | 17.64 | 17.13 | 17.63 | 17,527 | +0.48(+2.82%) |
Mar 19, 2024 | 17.32 | 17.33 | 17.05 | 17.15 | 23,145 | -0.18(-1.02%) |
Mar 18, 2024 | 17.21 | 17.38 | 17.09 | 17.33 | 18,097 | +0.35(+2.05%) |
Mar 15, 2024 | 17.01 | 17.05 | 16.90 | 16.98 | 17,862 | +0.03(+0.16%) |
Mar 14, 2024 | 17.04 | 17.04 | 16.86 | 16.95 | 21,327 | +0.09(+0.53%) |
Mar 13, 2024 | 16.73 | 17.03 | 16.66 | 16.86 | 21,398 | +0.26(+1.57%) |
Mar 12, 2024 | 16.62 | 16.69 | 16.49 | 16.60 | 12,426 | +0.04(+0.22%) |
Mar 11, 2024 | 16.30 | 16.67 | 16.08 | 16.56 | 30,367 | +0.07(+0.45%) |
Mar 08, 2024 | 16.39 | 16.49 | 16.08 | 16.49 | 26,071 | +0.19(+1.14%) |
Mar 07, 2024 | 16.22 | 16.34 | 16.06 | 16.30 | 13,452 | +0.17(+1.04%) |
Mar 06, 2024 | 16.39 | 16.39 | 15.96 | 16.14 | 25,584 | +0.08(+0.50%) |
Mar 05, 2024 | 16.50 | 16.68 | 16.05 | 16.06 | 28,559 | -0.52(-3.14%) |
Mar 04, 2024 | 16.76 | 16.76 | 16.27 | 16.58 | 23,154 | -0.05(-0.30%) |