Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.00 | 20.07 | 19.99 | 20.07 | 1,783 | +0.02(+0.09%) |
May 17, 2024 | 20.08 | 20.17 | 20.05 | 20.05 | 2,002 | -0.13(-0.63%) |
May 16, 2024 | 20.15 | 20.24 | 20.15 | 20.18 | 922 | -0.08(-0.40%) |
May 15, 2024 | 20.33 | 20.34 | 20.23 | 20.26 | 10,726 | +0.03(+0.17%) |
May 14, 2024 | 20.14 | 20.22 | 20.14 | 20.22 | 1,152 | +0.35(+1.77%) |
May 13, 2024 | 20.04 | 20.07 | 19.87 | 19.87 | 1,007 | +0.07(+0.35%) |
May 10, 2024 | 20.10 | 20.10 | 19.80 | 19.80 | 5,080 | -0.19(-0.96%) |
May 09, 2024 | 19.86 | 19.99 | 19.85 | 19.99 | 2,335 | +0.34(+1.71%) |
May 08, 2024 | 17.53 | 19.71 | 17.53 | 19.66 | 1,114 | +0.18(+0.93%) |
May 07, 2024 | 19.55 | 19.55 | 19.48 | 19.48 | 17,866 | -0.01(-0.04%) |
May 06, 2024 | 19.41 | 19.49 | 19.41 | 19.49 | 2,025 | +0.24(+1.23%) |
May 03, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 511 | +0.36(+1.90%) |
May 02, 2024 | 18.83 | 18.89 | 18.83 | 18.89 | 346 | +0.38(+2.05%) |
May 01, 2024 | 18.47 | 18.82 | 18.47 | 18.51 | 1,896 | +0.06(+0.32%) |
Apr 30, 2024 | 18.58 | 18.58 | 18.45 | 18.45 | 689 | -0.33(-1.78%) |
Apr 29, 2024 | 18.73 | 18.84 | 18.72 | 18.79 | 2,070 | +0.44(+2.38%) |
Apr 26, 2024 | 18.43 | 18.53 | 18.33 | 18.35 | 10,306 | +0.12(+0.67%) |
Apr 25, 2024 | 18.05 | 18.25 | 18.05 | 18.23 | 2,089 | -0.02(-0.11%) |
Apr 24, 2024 | 18.39 | 18.39 | 18.10 | 18.25 | 2,106 | +0.16(+0.90%) |
Apr 23, 2024 | 17.68 | 18.18 | 17.68 | 18.08 | 1,009 | +0.36(+2.03%) |
Apr 22, 2024 | 17.58 | 17.78 | 17.56 | 17.73 | 1,473 | +0.15(+0.84%) |
Apr 19, 2024 | 17.59 | 17.63 | 17.58 | 17.58 | 950 | +0.00(+0.02%) |
Apr 18, 2024 | 17.59 | 17.59 | 17.57 | 17.57 | 489 | -0.13(-0.74%) |
Apr 17, 2024 | 17.67 | 17.84 | 17.64 | 17.70 | 3,004 | +0.05(+0.26%) |
Apr 16, 2024 | 17.60 | 17.73 | 17.60 | 17.66 | 990 | -0.25(-1.40%) |
Apr 15, 2024 | 18.11 | 18.12 | 17.81 | 17.91 | 1,560 | -0.43(-2.34%) |
Apr 12, 2024 | 18.59 | 18.59 | 18.34 | 18.34 | 212 | -0.53(-2.79%) |
Apr 11, 2024 | 18.66 | 18.87 | 18.66 | 18.87 | 3,219 | +0.02(+0.09%) |
Apr 10, 2024 | 18.84 | 18.90 | 18.66 | 18.85 | 4,624 | -0.43(-2.22%) |
Apr 09, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.28(+1.50%) |
Apr 08, 2024 | 18.88 | 19.06 | 18.88 | 18.99 | 620 | +0.23(+1.22%) |
Apr 05, 2024 | 18.79 | 18.79 | 18.76 | 18.76 | 4,230 | -0.13(-0.67%) |
Apr 04, 2024 | 19.34 | 19.40 | 18.79 | 18.89 | 2,689 | -0.07(-0.35%) |
Apr 03, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 300 | +0.18(+0.94%) |
Apr 02, 2024 | 18.76 | 18.78 | 18.72 | 18.78 | 1,128 | -0.39(-2.05%) |
Apr 01, 2024 | 19.16 | 19.22 | 19.12 | 19.17 | 1,050 | -0.08(-0.40%) |
Mar 28, 2024 | 19.10 | 19.28 | 19.10 | 19.25 | 2,426 | +0.13(+0.68%) |
Mar 27, 2024 | 18.93 | 19.12 | 18.93 | 19.12 | 1,163 | +0.60(+3.25%) |
Mar 26, 2024 | 18.56 | 18.56 | 18.52 | 18.52 | 820 | +0.02(+0.13%) |
Mar 25, 2024 | 18.54 | 18.59 | 18.48 | 18.50 | 2,562 | -0.07(-0.37%) |
Mar 22, 2024 | 18.59 | 18.59 | 18.56 | 18.56 | 348 | -0.11(-0.57%) |
Mar 21, 2024 | 18.63 | 18.67 | 18.63 | 18.67 | 232 | +0.17(+0.90%) |
Mar 20, 2024 | 18.31 | 18.50 | 18.31 | 18.50 | 448 | +0.27(+1.50%) |
Mar 19, 2024 | 18.17 | 18.23 | 18.17 | 18.23 | 917 | +0.00(+0.00%) |
Mar 18, 2024 | 18.30 | 18.37 | 18.23 | 18.23 | 1,708 | +0.07(+0.40%) |
Mar 15, 2024 | 18.12 | 18.16 | 18.12 | 18.16 | 336 | -0.05(-0.25%) |
Mar 14, 2024 | 18.29 | 18.30 | 18.16 | 18.20 | 2,517 | -0.45(-2.41%) |
Mar 13, 2024 | 18.85 | 18.85 | 18.65 | 18.65 | 4,769 | -0.20(-1.04%) |
Mar 12, 2024 | 18.83 | 18.86 | 18.83 | 18.85 | 835 | -0.14(-0.71%) |
Mar 11, 2024 | 19.01 | 19.04 | 18.96 | 18.98 | 1,252 | +0.01(+0.05%) |
Mar 08, 2024 | 19.13 | 19.13 | 18.97 | 18.97 | 2,846 | -0.02(-0.12%) |
Mar 07, 2024 | 18.87 | 19.06 | 18.87 | 19.00 | 62,447 | +0.39(+2.12%) |
Mar 06, 2024 | 18.48 | 18.68 | 18.48 | 18.60 | 1,112 | +0.18(+0.95%) |
Mar 05, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 188 | -0.23(-1.25%) |
Mar 04, 2024 | 18.72 | 18.72 | 18.66 | 18.66 | 631 | -0.17(-0.91%) |