Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 20.03 | 20.03 | 19.77 | 19.89 | 46,554 | -0.29(-1.44%) |
Jun 10, 2024 | 20.02 | 20.19 | 20.01 | 20.18 | 8,203 | +0.24(+1.20%) |
Jun 07, 2024 | 20.22 | 20.22 | 19.89 | 19.94 | 14,941 | -0.84(-4.04%) |
Jun 06, 2024 | 20.32 | 20.78 | 20.32 | 20.78 | 10,820 | +0.51(+2.52%) |
Jun 05, 2024 | 20.07 | 20.29 | 20.06 | 20.27 | 43,572 | +0.27(+1.35%) |
Jun 04, 2024 | 20.48 | 20.48 | 19.95 | 20.00 | 28,542 | -0.81(-3.89%) |
Jun 03, 2024 | 20.96 | 20.96 | 20.70 | 20.81 | 115,130 | -0.09(-0.43%) |
May 31, 2024 | 21.10 | 21.10 | 20.64 | 20.90 | 13,915 | -0.04(-0.19%) |
May 30, 2024 | 20.84 | 20.96 | 20.84 | 20.94 | 2,152 | +0.09(+0.43%) |
May 29, 2024 | 21.09 | 21.09 | 20.85 | 20.85 | 5,263 | -0.48(-2.25%) |
May 28, 2024 | 21.18 | 21.33 | 21.11 | 21.33 | 17,244 | +0.24(+1.14%) |
May 27, 2024 | 20.98 | 21.12 | 20.98 | 21.09 | 5,071 | +0.23(+1.10%) |
May 24, 2024 | 20.86 | 20.97 | 20.82 | 20.86 | 16,275 | +0.13(+0.63%) |
May 23, 2024 | 20.90 | 21.05 | 20.68 | 20.73 | 148,068 | -0.25(-1.19%) |
May 22, 2024 | 21.18 | 21.29 | 20.96 | 20.98 | 33,544 | -0.72(-3.32%) |
May 21, 2024 | 21.60 | 21.75 | 21.57 | 21.70 | 15,478 | +0.24(+1.12%) |
May 17, 2024 | 21.46 | 0 | +0.56(+2.68%) | |||
May 16, 2024 | 20.86 | 20.96 | 20.86 | 20.90 | 9,732 | -0.05(-0.24%) |
May 15, 2024 | 21.03 | 21.03 | 20.75 | 20.95 | 13,926 | +0.05(+0.24%) |
May 14, 2024 | 20.78 | 20.90 | 20.75 | 20.90 | 34,155 | +0.35(+1.70%) |
May 13, 2024 | 20.71 | 20.71 | 20.50 | 20.55 | 5,846 | -0.19(-0.92%) |
May 10, 2024 | 20.91 | 20.95 | 20.74 | 20.74 | 23,405 | -0.01(-0.05%) |
May 09, 2024 | 20.38 | 20.76 | 20.38 | 20.75 | 13,810 | +0.45(+2.22%) |
May 08, 2024 | 20.28 | 20.35 | 20.17 | 20.30 | 14,465 | +0.05(+0.25%) |
May 07, 2024 | 20.07 | 20.25 | 20.07 | 20.25 | 12,803 | +0.18(+0.90%) |
May 06, 2024 | 19.95 | 20.07 | 19.95 | 20.07 | 11,216 | +0.35(+1.77%) |
May 03, 2024 | 19.74 | 19.79 | 19.66 | 19.72 | 5,660 | +0.10(+0.51%) |
May 02, 2024 | 19.54 | 19.66 | 19.54 | 19.62 | 5,407 | -0.06(-0.30%) |
May 01, 2024 | 19.55 | 19.89 | 19.55 | 19.68 | 62,022 | -0.01(-0.05%) |
Apr 30, 2024 | 19.90 | 19.90 | 19.69 | 19.69 | 62,238 | -0.53(-2.62%) |
Apr 29, 2024 | 20.18 | 20.26 | 20.05 | 20.22 | 7,718 | +0.09(+0.45%) |
Apr 26, 2024 | 20.00 | 20.13 | 20.00 | 20.13 | 48,891 | +0.35(+1.77%) |
Apr 25, 2024 | 19.44 | 19.80 | 19.35 | 19.78 | 12,292 | +0.42(+2.17%) |
Apr 24, 2024 | 19.27 | 19.37 | 19.27 | 19.36 | 6,930 | +0.06(+0.31%) |
Apr 23, 2024 | 19.06 | 19.35 | 19.03 | 19.30 | 10,570 | +0.04(+0.21%) |
Apr 22, 2024 | 19.23 | 19.35 | 19.19 | 19.26 | 45,718 | -0.51(-2.58%) |
Apr 19, 2024 | 19.80 | 19.86 | 19.73 | 19.77 | 11,376 | +0.06(+0.30%) |
Apr 18, 2024 | 19.68 | 19.81 | 19.56 | 19.71 | 6,720 | +0.20(+1.03%) |
Apr 17, 2024 | 19.46 | 19.71 | 19.46 | 19.51 | 78,265 | +0.13(+0.67%) |
Apr 16, 2024 | 19.19 | 19.46 | 19.03 | 19.38 | 9,239 | -0.12(-0.62%) |
Apr 15, 2024 | 19.79 | 19.79 | 19.39 | 19.50 | 5,474 | -0.15(-0.76%) |
Apr 12, 2024 | 20.22 | 20.39 | 19.65 | 19.65 | 12,389 | -0.22(-1.11%) |
Apr 11, 2024 | 19.88 | 19.89 | 19.65 | 19.87 | 6,560 | +0.05(+0.25%) |
Apr 10, 2024 | 19.56 | 19.89 | 19.51 | 19.82 | 13,490 | -0.03(-0.15%) |
Apr 09, 2024 | 19.68 | 19.85 | 19.68 | 19.85 | 6,916 | +0.37(+1.90%) |
Apr 08, 2024 | 19.73 | 19.73 | 19.40 | 19.48 | 11,411 | -0.07(-0.36%) |
Apr 05, 2024 | 19.17 | 19.60 | 19.17 | 19.55 | 7,458 | +0.39(+2.04%) |
Apr 04, 2024 | 19.29 | 19.32 | 19.16 | 19.16 | 6,768 | -0.15(-0.78%) |
Apr 03, 2024 | 19.00 | 19.31 | 19.00 | 19.31 | 16,827 | +0.35(+1.85%) |
Apr 02, 2024 | 18.89 | 18.98 | 18.81 | 18.96 | 28,061 | +0.14(+0.74%) |