Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.32 | 20.84 | 20.32 | 20.49 | 123,634 | +0.18(+0.89%) |
May 16, 2024 | 20.15 | 20.44 | 20.15 | 20.31 | 89,213 | +0.24(+1.20%) |
May 15, 2024 | 20.05 | 20.18 | 19.99 | 20.07 | 68,820 | +0.15(+0.75%) |
May 14, 2024 | 19.82 | 20.07 | 19.82 | 19.92 | 43,145 | +0.08(+0.40%) |
May 13, 2024 | 19.95 | 20.00 | 19.77 | 19.84 | 35,810 | -0.06(-0.30%) |
May 10, 2024 | 19.83 | 19.95 | 19.72 | 19.90 | 28,120 | +0.07(+0.35%) |
May 09, 2024 | 19.36 | 19.87 | 19.36 | 19.83 | 21,870 | +0.40(+2.06%) |
May 08, 2024 | 19.58 | 19.68 | 19.40 | 19.43 | 36,806 | -0.08(-0.41%) |
May 07, 2024 | 19.68 | 19.89 | 19.41 | 19.51 | 29,494 | -0.21(-1.06%) |
May 06, 2024 | 19.45 | 19.83 | 19.41 | 19.72 | 53,741 | +0.40(+2.07%) |
May 03, 2024 | 19.22 | 19.53 | 19.22 | 19.32 | 20,015 | +0.17(+0.89%) |
May 02, 2024 | 19.13 | 19.42 | 19.13 | 19.15 | 10,198 | +0.07(+0.37%) |
May 01, 2024 | 19.47 | 19.68 | 19.06 | 19.08 | 21,750 | -0.47(-2.40%) |
Apr 30, 2024 | 19.65 | 19.89 | 19.22 | 19.55 | 27,243 | -0.19(-0.96%) |
Apr 29, 2024 | 19.49 | 19.77 | 19.44 | 19.74 | 30,340 | +0.19(+0.97%) |
Apr 26, 2024 | 19.40 | 19.65 | 19.38 | 19.55 | 21,647 | +0.16(+0.83%) |
Apr 25, 2024 | 19.55 | 19.60 | 19.39 | 19.39 | 9,939 | -0.16(-0.82%) |
Apr 24, 2024 | 19.44 | 19.60 | 19.38 | 19.55 | 43,762 | +0.14(+0.72%) |
Apr 23, 2024 | 19.45 | 19.45 | 19.20 | 19.41 | 10,600 | +0.03(+0.15%) |
Apr 22, 2024 | 19.16 | 19.39 | 19.16 | 19.38 | 15,392 | +0.20(+1.04%) |
Apr 19, 2024 | 19.02 | 19.30 | 19.02 | 19.18 | 14,282 | +0.21(+1.11%) |
Apr 18, 2024 | 19.10 | 19.14 | 18.83 | 18.97 | 24,146 | -0.12(-0.63%) |
Apr 17, 2024 | 19.07 | 19.18 | 18.94 | 19.09 | 9,134 | +0.11(+0.58%) |
Apr 16, 2024 | 19.00 | 19.08 | 18.96 | 18.98 | 15,894 | -0.01(-0.07%) |
Apr 15, 2024 | 19.33 | 19.35 | 18.92 | 18.99 | 34,287 | -0.30(-1.54%) |
Apr 12, 2024 | 19.28 | 19.34 | 19.15 | 19.29 | 21,191 | +0.04(+0.21%) |
Apr 11, 2024 | 19.25 | 19.40 | 19.13 | 19.25 | 40,635 | +0.01(+0.05%) |
Apr 10, 2024 | 19.07 | 19.40 | 19.06 | 19.24 | 37,375 | +0.05(+0.26%) |
Apr 09, 2024 | 19.19 | 19.40 | 18.97 | 19.19 | 80,025 | -0.04(-0.21%) |
Apr 08, 2024 | 19.16 | 19.39 | 19.16 | 19.23 | 26,193 | +0.07(+0.37%) |
Apr 05, 2024 | 19.15 | 19.39 | 19.03 | 19.16 | 126,802 | -0.02(-0.10%) |
Apr 04, 2024 | 19.17 | 19.38 | 19.14 | 19.18 | 22,335 | +0.03(+0.16%) |
Apr 03, 2024 | 19.27 | 19.36 | 19.01 | 19.15 | 46,715 | +0.03(+0.16%) |
Apr 02, 2024 | 19.16 | 19.24 | 18.88 | 19.12 | 54,236 | +0.13(+0.68%) |
Apr 01, 2024 | 18.82 | 19.08 | 18.62 | 18.99 | 53,538 | +0.01(+0.05%) |
Mar 28, 2024 | 18.68 | 18.99 | 18.68 | 18.98 | 57,972 | +0.28(+1.50%) |
Mar 27, 2024 | 18.63 | 18.70 | 18.50 | 18.70 | 19,026 | +0.07(+0.38%) |
Mar 26, 2024 | 18.80 | 18.80 | 18.40 | 18.63 | 31,129 | -0.07(-0.37%) |
Mar 25, 2024 | 18.64 | 18.90 | 18.60 | 18.70 | 30,945 | +0.02(+0.11%) |
Mar 22, 2024 | 18.68 | 18.99 | 18.50 | 18.68 | 450,232 | -0.13(-0.69%) |
Mar 21, 2024 | 18.75 | 18.95 | 18.67 | 18.81 | 144,952 | +0.15(+0.83%) |
Mar 20, 2024 | 18.52 | 18.78 | 18.52 | 18.66 | 86,720 | +0.14(+0.73%) |
Mar 19, 2024 | 18.52 | 18.74 | 18.50 | 18.52 | 40,757 | +0.03(+0.16%) |
Mar 18, 2024 | 18.60 | 18.65 | 18.44 | 18.49 | 76,512 | +0.07(+0.37%) |
Mar 15, 2024 | 18.13 | 18.56 | 18.13 | 18.42 | 121,955 | +0.43(+2.41%) |
Mar 14, 2024 | 18.76 | 18.93 | 17.80 | 17.99 | 82,534 | -0.27(-1.45%) |
Mar 13, 2024 | 18.45 | 18.45 | 18.23 | 18.26 | 24,210 | +0.02(+0.13%) |
Mar 12, 2024 | 18.42 | 18.54 | 18.19 | 18.23 | 14,528 | -0.13(-0.70%) |
Mar 11, 2024 | 18.33 | 18.51 | 18.31 | 18.36 | 20,877 | -0.02(-0.08%) |
Mar 08, 2024 | 18.33 | 18.54 | 18.24 | 18.38 | 24,482 | +0.15(+0.85%) |
Mar 07, 2024 | 18.19 | 18.33 | 18.11 | 18.22 | 20,548 | +0.18(+1.02%) |
Mar 06, 2024 | 17.85 | 18.20 | 17.85 | 18.04 | 32,546 | +0.19(+1.08%) |
Mar 05, 2024 | 17.89 | 17.94 | 17.72 | 17.85 | 15,202 | -0.04(-0.22%) |
Mar 04, 2024 | 17.91 | 17.96 | 17.70 | 17.88 | 43,379 | +0.06(+0.32%) |