Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.88 | 19.04 | 18.88 | 19.01 | 57,795 | +0.11(+0.57%) |
May 30, 2024 | 18.76 | 18.92 | 18.75 | 18.90 | 25,966 | +0.15(+0.78%) |
May 29, 2024 | 18.77 | 18.79 | 18.73 | 18.75 | 41,072 | -0.06(-0.31%) |
May 28, 2024 | 18.82 | 18.85 | 18.79 | 18.81 | 59,999 | -0.01(-0.05%) |
May 24, 2024 | 18.78 | 18.85 | 18.76 | 18.82 | 43,330 | +0.07(+0.36%) |
May 23, 2024 | 18.80 | 18.84 | 18.74 | 18.75 | 62,581 | -0.08(-0.41%) |
May 22, 2024 | 18.85 | 18.91 | 18.79 | 18.83 | 35,900 | -0.02(-0.10%) |
May 21, 2024 | 18.83 | 18.88 | 18.82 | 18.85 | 30,135 | +0.01(+0.05%) |
May 20, 2024 | 18.77 | 18.86 | 18.77 | 18.84 | 39,488 | +0.04(+0.21%) |
May 17, 2024 | 18.81 | 18.81 | 18.77 | 18.80 | 18,227 | +0.01(+0.05%) |
May 16, 2024 | 18.73 | 18.81 | 18.73 | 18.79 | 27,795 | +0.03(+0.16%) |
May 15, 2024 | 18.78 | 18.79 | 18.69 | 18.76 | 89,216 | +0.02(+0.10%) |
May 14, 2024 | 18.67 | 18.75 | 18.67 | 18.74 | 68,515 | +0.05(+0.25%) |
May 13, 2024 | 18.75 | 18.75 | 18.66 | 18.70 | 31,360 | +0.06(+0.31%) |
May 10, 2024 | 18.62 | 18.67 | 18.62 | 18.64 | 26,765 | +0.00(+0.00%) |
May 09, 2024 | 18.61 | 18.67 | 18.61 | 18.64 | 27,599 | +0.01(+0.05%) |
May 08, 2024 | 18.70 | 18.74 | 18.60 | 18.63 | 59,384 | -0.06(-0.31%) |
May 07, 2024 | 18.71 | 18.79 | 18.69 | 18.69 | 29,844 | -0.02(-0.10%) |
May 06, 2024 | 18.65 | 18.73 | 18.62 | 18.71 | 34,042 | +0.11(+0.57%) |
May 03, 2024 | 18.56 | 18.65 | 18.45 | 18.60 | 29,990 | +0.14(+0.74%) |
May 02, 2024 | 18.39 | 18.50 | 18.36 | 18.46 | 41,682 | +0.08(+0.42%) |
May 01, 2024 | 18.30 | 18.46 | 18.27 | 18.38 | 43,913 | +0.15(+0.80%) |
Apr 30, 2024 | 18.31 | 18.38 | 18.23 | 18.24 | 56,846 | -0.09(-0.48%) |
Apr 29, 2024 | 18.32 | 18.41 | 18.31 | 18.33 | 35,825 | +0.03(+0.16%) |
Apr 26, 2024 | 18.29 | 18.38 | 18.29 | 18.30 | 28,930 | +0.01(+0.05%) |
Apr 25, 2024 | 18.27 | 18.33 | 18.16 | 18.29 | 42,075 | -0.11(-0.58%) |
Apr 24, 2024 | 18.38 | 18.44 | 18.32 | 18.39 | 37,924 | +0.03(+0.16%) |
Apr 23, 2024 | 18.28 | 18.47 | 18.26 | 18.37 | 40,781 | +0.07(+0.37%) |
Apr 22, 2024 | 18.24 | 18.32 | 18.20 | 18.30 | 23,017 | +0.07(+0.37%) |
Apr 19, 2024 | 18.27 | 18.36 | 18.17 | 18.23 | 31,328 | -0.04(-0.21%) |
Apr 18, 2024 | 18.32 | 18.32 | 18.22 | 18.27 | 27,105 | +0.03(+0.16%) |
Apr 17, 2024 | 18.41 | 18.48 | 18.21 | 18.24 | 79,212 | -0.16(-0.85%) |
Apr 16, 2024 | 18.16 | 18.43 | 18.15 | 18.39 | 66,831 | +0.17(+0.96%) |
Apr 15, 2024 | 18.29 | 18.32 | 18.18 | 18.22 | 113,433 | -0.08(-0.42%) |
Apr 12, 2024 | 18.33 | 18.40 | 18.29 | 18.30 | 48,072 | -0.09(-0.49%) |
Apr 11, 2024 | 18.42 | 18.43 | 18.30 | 18.39 | 46,955 | -0.02(-0.10%) |
Apr 10, 2024 | 18.46 | 18.54 | 18.37 | 18.41 | 62,761 | -0.14(-0.78%) |
Apr 09, 2024 | 18.42 | 18.58 | 18.42 | 18.55 | 42,926 | +0.14(+0.73%) |
Apr 08, 2024 | 18.39 | 18.48 | 18.39 | 18.42 | 33,124 | +0.01(+0.05%) |
Apr 05, 2024 | 18.42 | 18.43 | 18.40 | 18.41 | 35,933 | -0.01(-0.05%) |
Apr 04, 2024 | 18.43 | 18.47 | 18.41 | 18.42 | 56,208 | +0.02(+0.10%) |
Apr 03, 2024 | 18.40 | 18.47 | 18.38 | 18.40 | 57,298 | -0.04(-0.21%) |
Apr 02, 2024 | 18.50 | 18.50 | 18.42 | 18.43 | 45,742 | -0.09(-0.47%) |
Apr 01, 2024 | 18.61 | 18.62 | 18.51 | 18.52 | 45,217 | -0.08(-0.42%) |
Mar 28, 2024 | 18.50 | 18.64 | 18.50 | 18.60 | 62,706 | +0.07(+0.37%) |
Mar 27, 2024 | 18.59 | 18.60 | 18.48 | 18.53 | 74,167 | +0.04(+0.21%) |
Mar 26, 2024 | 18.43 | 18.50 | 18.43 | 18.49 | 34,499 | +0.07(+0.37%) |
Mar 25, 2024 | 18.40 | 18.47 | 18.40 | 18.43 | 81,422 | +0.01(+0.05%) |
Mar 22, 2024 | 18.41 | 18.42 | 18.37 | 18.42 | 75,018 | +0.07(+0.37%) |
Mar 21, 2024 | 18.42 | 18.42 | 18.34 | 18.35 | 29,655 | +0.00(+0.00%) |
Mar 20, 2024 | 18.24 | 18.37 | 18.24 | 18.35 | 38,510 | +0.12(+0.64%) |
Mar 19, 2024 | 18.21 | 18.27 | 18.21 | 18.23 | 71,240 | +0.04(+0.21%) |
Mar 18, 2024 | 18.17 | 18.24 | 18.17 | 18.19 | 49,672 | +0.02(+0.11%) |
Mar 15, 2024 | 18.14 | 18.20 | 18.14 | 18.17 | 52,347 | -0.02(-0.11%) |
Mar 14, 2024 | 18.26 | 18.29 | 18.17 | 18.19 | 41,133 | -0.03(-0.17%) |
Mar 13, 2024 | 18.23 | 18.29 | 18.22 | 18.22 | 104,790 | -0.01(-0.05%) |
Mar 12, 2024 | 18.22 | 18.24 | 18.19 | 18.23 | 68,522 | +0.01(+0.05%) |
Mar 11, 2024 | 18.22 | 18.24 | 18.21 | 18.22 | 26,490 | +0.01(+0.05%) |
Mar 08, 2024 | 18.17 | 18.27 | 18.16 | 18.21 | 47,989 | +0.05(+0.26%) |
Mar 07, 2024 | 18.14 | 18.20 | 18.13 | 18.17 | 53,397 | +0.05(+0.27%) |
Mar 06, 2024 | 18.10 | 18.15 | 18.04 | 18.12 | 57,679 | +0.02(+0.11%) |
Mar 05, 2024 | 18.17 | 18.19 | 18.09 | 18.10 | 50,653 | -0.04(-0.21%) |
Mar 04, 2024 | 18.17 | 18.19 | 18.14 | 18.14 | 51,166 | -0.05(-0.26%) |