Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.65 | 19.82 | 19.65 | 19.79 | 315,219 | +0.18(+0.92%) |
May 16, 2024 | 19.59 | 19.64 | 19.54 | 19.61 | 201,692 | +0.05(+0.26%) |
May 15, 2024 | 19.40 | 19.56 | 19.38 | 19.56 | 366,422 | +0.05(+0.26%) |
May 14, 2024 | 19.49 | 19.53 | 19.41 | 19.51 | 1,198,058 | +0.20(+1.04%) |
May 13, 2024 | 19.35 | 19.39 | 19.28 | 19.31 | 261,571 | +0.07(+0.36%) |
May 10, 2024 | 19.30 | 19.33 | 19.20 | 19.24 | 301,116 | -0.02(-0.10%) |
May 09, 2024 | 19.18 | 19.30 | 19.16 | 19.26 | 495,371 | +0.14(+0.73%) |
May 08, 2024 | 19.02 | 19.12 | 19.00 | 19.12 | 387,450 | -0.05(-0.26%) |
May 07, 2024 | 19.27 | 19.27 | 19.14 | 19.17 | 381,031 | -0.14(-0.73%) |
May 06, 2024 | 19.34 | 19.36 | 19.29 | 19.31 | 530,039 | +0.00(+0.00%) |
May 03, 2024 | 19.30 | 19.33 | 19.18 | 19.31 | 260,032 | +0.14(+0.73%) |
May 02, 2024 | 19.07 | 19.22 | 18.95 | 19.17 | 745,297 | +0.35(+1.86%) |
May 01, 2024 | 18.70 | 19.00 | 18.70 | 18.82 | 481,911 | +0.01(+0.05%) |
Apr 30, 2024 | 18.95 | 19.00 | 18.81 | 18.81 | 522,578 | -0.24(-1.26%) |
Apr 29, 2024 | 18.96 | 19.05 | 18.91 | 19.05 | 359,580 | +0.10(+0.53%) |
Apr 26, 2024 | 18.95 | 18.97 | 18.85 | 18.95 | 347,671 | -0.01(-0.05%) |
Apr 25, 2024 | 18.84 | 19.00 | 18.78 | 18.96 | 362,233 | +0.08(+0.42%) |
Apr 24, 2024 | 18.91 | 18.94 | 18.81 | 18.88 | 376,478 | -0.03(-0.16%) |
Apr 23, 2024 | 18.72 | 18.93 | 18.67 | 18.91 | 694,079 | +0.37(+2.00%) |
Apr 22, 2024 | 18.41 | 18.57 | 18.39 | 18.54 | 648,994 | +0.33(+1.81%) |
Apr 19, 2024 | 18.24 | 18.31 | 18.16 | 18.21 | 573,338 | +0.10(+0.55%) |
Apr 18, 2024 | 18.14 | 18.24 | 18.10 | 18.11 | 813,688 | +0.15(+0.84%) |
Apr 17, 2024 | 18.04 | 18.07 | 17.89 | 17.96 | 905,885 | +0.13(+0.73%) |
Apr 16, 2024 | 17.83 | 17.92 | 17.77 | 17.83 | 1,624,151 | -0.07(-0.39%) |
Apr 15, 2024 | 18.14 | 18.14 | 17.88 | 17.90 | 710,136 | -0.22(-1.21%) |
Apr 12, 2024 | 18.27 | 18.28 | 18.10 | 18.12 | 559,223 | -0.40(-2.16%) |
Apr 11, 2024 | 18.54 | 18.54 | 18.34 | 18.52 | 717,869 | +0.06(+0.33%) |
Apr 10, 2024 | 18.50 | 18.53 | 18.40 | 18.46 | 748,257 | -0.23(-1.23%) |
Apr 09, 2024 | 18.74 | 18.76 | 18.59 | 18.69 | 492,063 | +0.14(+0.75%) |
Apr 08, 2024 | 18.54 | 18.59 | 18.52 | 18.55 | 259,979 | +0.03(+0.16%) |
Apr 05, 2024 | 18.42 | 18.54 | 18.39 | 18.52 | 580,854 | +0.13(+0.71%) |
Apr 04, 2024 | 18.59 | 18.68 | 18.36 | 18.39 | 662,964 | -0.06(-0.33%) |
Apr 03, 2024 | 18.41 | 18.50 | 18.37 | 18.45 | 396,430 | +0.02(+0.11%) |
Apr 02, 2024 | 18.44 | 18.48 | 18.41 | 18.43 | 330,415 | +0.09(+0.49%) |