Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.36 | 18.40 | 18.30 | 18.33 | 7,437 | -0.03(-0.15%) |
May 16, 2024 | 18.40 | 18.40 | 18.30 | 18.36 | 4,210 | +0.00(+0.02%) |
May 15, 2024 | 18.39 | 18.39 | 18.22 | 18.35 | 14,964 | +0.13(+0.70%) |
May 14, 2024 | 18.25 | 18.32 | 18.16 | 18.22 | 7,143 | +0.07(+0.41%) |
May 13, 2024 | 18.10 | 18.34 | 18.05 | 18.15 | 20,666 | -0.02(-0.11%) |
May 10, 2024 | 18.33 | 18.33 | 18.04 | 18.17 | 9,872 | -0.02(-0.10%) |
May 09, 2024 | 18.06 | 18.26 | 18.06 | 18.19 | 26,355 | +0.13(+0.71%) |
May 08, 2024 | 18.09 | 18.30 | 18.06 | 18.06 | 7,943 | -0.20(-1.10%) |
May 07, 2024 | 18.48 | 18.48 | 18.24 | 18.26 | 7,633 | -0.11(-0.60%) |
May 06, 2024 | 18.09 | 18.37 | 18.09 | 18.37 | 15,467 | +0.18(+1.00%) |
May 03, 2024 | 18.20 | 18.23 | 18.12 | 18.19 | 7,889 | +0.11(+0.62%) |
May 02, 2024 | 18.00 | 18.08 | 17.94 | 18.08 | 5,056 | +0.08(+0.42%) |
May 01, 2024 | 17.87 | 18.02 | 17.80 | 18.00 | 37,791 | +0.07(+0.39%) |
Apr 30, 2024 | 18.22 | 18.22 | 17.86 | 17.93 | 262,114 | -0.07(-0.39%) |
Apr 29, 2024 | 17.93 | 18.19 | 17.91 | 18.00 | 17,956 | +0.02(+0.11%) |
Apr 26, 2024 | 18.10 | 18.10 | 17.88 | 17.98 | 16,633 | +0.07(+0.37%) |
Apr 25, 2024 | 18.01 | 18.07 | 17.91 | 17.91 | 6,354 | -0.14(-0.79%) |
Apr 24, 2024 | 18.01 | 18.09 | 18.00 | 18.06 | 6,419 | -0.03(-0.18%) |
Apr 23, 2024 | 18.05 | 18.11 | 17.87 | 18.09 | 10,870 | +0.18(+1.03%) |
Apr 22, 2024 | 17.81 | 18.00 | 17.81 | 17.91 | 24,467 | +0.08(+0.46%) |
Apr 19, 2024 | 17.65 | 17.92 | 17.65 | 17.82 | 11,362 | +0.06(+0.36%) |
Apr 18, 2024 | 17.93 | 17.96 | 17.75 | 17.76 | 7,469 | -0.13(-0.75%) |
Apr 17, 2024 | 18.04 | 18.04 | 17.84 | 17.89 | 16,209 | +0.21(+1.20%) |
Apr 16, 2024 | 17.58 | 17.86 | 17.58 | 17.68 | 19,899 | -0.09(-0.48%) |
Apr 15, 2024 | 18.03 | 18.15 | 17.69 | 17.77 | 17,908 | -0.36(-2.00%) |
Apr 12, 2024 | 18.23 | 18.30 | 18.04 | 18.13 | 15,140 | +0.00(+0.00%) |
Apr 11, 2024 | 18.18 | 18.18 | 18.02 | 18.13 | 40,818 | -0.06(-0.33%) |
Apr 10, 2024 | 18.30 | 18.44 | 18.13 | 18.19 | 55,803 | -0.25(-1.35%) |
Apr 09, 2024 | 18.44 | 18.56 | 18.44 | 18.44 | 3,840 | -0.01(-0.03%) |
Apr 08, 2024 | 18.57 | 18.57 | 18.39 | 18.44 | 15,835 | -0.08(-0.43%) |
Apr 05, 2024 | 18.48 | 18.58 | 18.48 | 18.52 | 16,724 | -0.00(-0.02%) |
Apr 04, 2024 | 18.49 | 18.59 | 18.49 | 18.53 | 70,616 | +0.10(+0.55%) |
Apr 03, 2024 | 18.38 | 18.44 | 18.28 | 18.42 | 28,830 | +0.05(+0.29%) |
Apr 02, 2024 | 18.36 | 18.45 | 18.33 | 18.37 | 11,519 | +0.01(+0.08%) |
Apr 01, 2024 | 18.57 | 18.57 | 18.36 | 18.36 | 25,651 | -0.21(-1.12%) |
Mar 28, 2024 | 18.71 | 18.77 | 18.53 | 18.57 | 115,365 | -0.07(-0.40%) |
Mar 27, 2024 | 18.59 | 18.58 | 18.64 | 27,838 | +0.02(+0.13%) | |
Mar 26, 2024 | 18.74 | 18.74 | 18.59 | 18.61 | 20,269 | +0.02(+0.11%) |
Mar 25, 2024 | 18.68 | 18.78 | 18.59 | 18.59 | 34,474 | -0.17(-0.92%) |
Mar 22, 2024 | 18.76 | 18.79 | 18.72 | 18.77 | 15,286 | -0.00(-0.00%) |
Mar 21, 2024 | 18.86 | 18.86 | 18.70 | 18.77 | 23,682 | +0.03(+0.17%) |
Mar 20, 2024 | 18.65 | 18.76 | 18.65 | 18.74 | 8,050 | -0.01(-0.04%) |
Mar 19, 2024 | 18.64 | 18.74 | 18.62 | 18.74 | 10,657 | +0.15(+0.80%) |
Mar 18, 2024 | 18.75 | 18.75 | 18.56 | 18.60 | 32,108 | +0.01(+0.05%) |
Mar 15, 2024 | 18.57 | 18.68 | 18.56 | 18.59 | 11,701 | -0.03(-0.13%) |
Mar 14, 2024 | 18.72 | 18.72 | 18.56 | 18.61 | 7,061 | -0.05(-0.25%) |
Mar 13, 2024 | 18.70 | 18.70 | 18.58 | 18.66 | 13,528 | +0.01(+0.03%) |
Mar 12, 2024 | 18.62 | 18.66 | 18.57 | 18.65 | 44,976 | +0.07(+0.36%) |
Mar 11, 2024 | 18.77 | 18.77 | 18.57 | 18.59 | 24,941 | +0.00(+0.03%) |
Mar 08, 2024 | 18.56 | 18.66 | 18.54 | 18.58 | 11,308 | +0.02(+0.13%) |
Mar 07, 2024 | 18.64 | 18.64 | 18.52 | 18.56 | 21,533 | +0.03(+0.16%) |
Mar 06, 2024 | 18.62 | 18.62 | 18.42 | 18.53 | 12,131 | +0.07(+0.36%) |
Mar 05, 2024 | 18.56 | 18.56 | 18.39 | 18.46 | 36,350 | +0.03(+0.17%) |
Mar 04, 2024 | 18.43 | 18.48 | 18.36 | 18.43 | 9,324 | -0.03(-0.16%) |