Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 20.73 | 20.75 | 20.37 | 20.48 | 127,224 | -0.10(-0.49%) |
Jun 12, 2024 | 20.39 | 20.77 | 20.39 | 20.58 | 271,582 | +0.32(+1.57%) |
Jun 11, 2024 | 20.07 | 20.26 | 20.02 | 20.26 | 124,085 | +0.19(+0.94%) |
Jun 10, 2024 | 19.93 | 20.10 | 19.90 | 20.07 | 112,335 | +0.12(+0.60%) |
Jun 07, 2024 | 19.95 | 19.96 | 19.86 | 19.95 | 51,726 | +0.00(+0.00%) |
Jun 06, 2024 | 19.93 | 19.97 | 19.87 | 19.95 | 86,672 | +0.06(+0.30%) |
Jun 05, 2024 | 19.76 | 19.91 | 19.65 | 19.89 | 122,376 | +0.21(+1.06%) |
Jun 04, 2024 | 19.71 | 19.80 | 19.61 | 19.69 | 96,771 | -0.06(-0.30%) |
Jun 03, 2024 | 19.78 | 19.80 | 19.63 | 19.75 | 55,887 | -0.06(-0.30%) |
May 31, 2024 | 19.87 | 19.89 | 19.67 | 19.81 | 91,506 | -0.05(-0.25%) |
May 30, 2024 | 19.84 | 19.89 | 19.78 | 19.86 | 180,778 | +0.09(+0.45%) |
May 29, 2024 | 19.77 | 19.78 | 19.68 | 19.77 | 105,106 | -0.05(-0.25%) |
May 28, 2024 | 19.86 | 19.89 | 19.72 | 19.82 | 81,911 | +0.00(+0.00%) |
May 24, 2024 | 19.68 | 19.89 | 19.68 | 19.82 | 78,257 | +0.14(+0.71%) |
May 23, 2024 | 19.93 | 19.93 | 19.62 | 19.68 | 128,453 | -0.18(-0.90%) |
May 22, 2024 | 19.89 | 19.90 | 19.76 | 19.86 | 81,125 | +0.00(+0.00%) |
May 21, 2024 | 19.76 | 19.89 | 19.74 | 19.86 | 90,354 | +0.07(+0.35%) |
May 20, 2024 | 19.71 | 19.92 | 19.70 | 19.79 | 95,874 | +0.04(+0.20%) |
May 17, 2024 | 19.56 | 19.75 | 19.55 | 19.75 | 64,270 | +0.25(+1.27%) |
May 16, 2024 | 19.94 | 19.94 | 19.45 | 19.50 | 209,355 | -0.44(-2.19%) |
May 15, 2024 | 19.90 | 19.94 | 19.83 | 19.93 | 85,511 | +0.11(+0.55%) |
May 14, 2024 | 19.82 | 19.85 | 19.66 | 19.83 | 99,336 | +0.05(+0.25%) |
May 13, 2024 | 19.82 | 19.82 | 19.71 | 19.78 | 74,201 | +0.02(+0.10%) |
May 10, 2024 | 19.77 | 19.85 | 19.71 | 19.76 | 79,044 | +0.05(+0.25%) |
May 09, 2024 | 19.80 | 19.80 | 19.64 | 19.71 | 89,149 | -0.04(-0.20%) |
May 08, 2024 | 19.68 | 19.80 | 19.53 | 19.75 | 61,803 | +0.01(+0.05%) |
May 07, 2024 | 19.80 | 19.80 | 19.72 | 19.74 | 109,615 | -0.05(-0.25%) |
May 06, 2024 | 19.79 | 19.84 | 19.61 | 19.79 | 117,750 | +0.10(+0.50%) |
May 03, 2024 | 19.67 | 19.69 | 19.51 | 19.69 | 123,262 | +0.34(+1.78%) |
May 02, 2024 | 19.27 | 19.37 | 19.10 | 19.34 | 59,718 | +0.23(+1.19%) |
May 01, 2024 | 19.14 | 19.32 | 19.00 | 19.12 | 120,513 | +0.02(+0.10%) |
Apr 30, 2024 | 19.37 | 19.42 | 19.09 | 19.10 | 125,908 | -0.21(-1.07%) |
Apr 29, 2024 | 19.30 | 19.36 | 19.19 | 19.30 | 158,263 | +0.16(+0.82%) |
Apr 26, 2024 | 18.97 | 19.14 | 18.90 | 19.14 | 66,968 | +0.27(+1.41%) |
Apr 25, 2024 | 18.71 | 18.92 | 18.66 | 18.88 | 63,678 | -0.02(-0.10%) |
Apr 24, 2024 | 18.96 | 19.00 | 18.82 | 18.90 | 87,970 | +0.02(+0.10%) |
Apr 23, 2024 | 18.72 | 18.92 | 18.66 | 18.88 | 82,571 | +0.30(+1.59%) |
Apr 22, 2024 | 18.51 | 18.77 | 18.43 | 18.58 | 133,548 | +0.10(+0.53%) |
Apr 19, 2024 | 18.75 | 18.79 | 18.43 | 18.48 | 136,611 | -0.21(-1.11%) |
Apr 18, 2024 | 18.86 | 18.90 | 18.69 | 18.69 | 77,125 | -0.13(-0.68%) |
Apr 17, 2024 | 19.03 | 19.07 | 18.75 | 18.82 | 75,321 | -0.06(-0.31%) |
Apr 16, 2024 | 19.14 | 19.19 | 18.82 | 18.88 | 176,846 | -0.23(-1.19%) |
Apr 15, 2024 | 19.51 | 19.55 | 19.06 | 19.11 | 110,087 | -0.25(-1.27%) |
Apr 12, 2024 | 19.54 | 19.55 | 19.27 | 19.35 | 84,399 | -0.24(-1.21%) |
Apr 11, 2024 | 19.47 | 19.60 | 19.46 | 19.59 | 53,901 | +0.17(+0.86%) |
Apr 10, 2024 | 19.41 | 19.59 | 19.32 | 19.42 | 98,870 | -0.20(-1.00%) |
Apr 09, 2024 | 19.71 | 19.72 | 19.53 | 19.62 | 127,519 | -0.02(-0.10%) |
Apr 08, 2024 | 19.58 | 19.70 | 19.49 | 19.64 | 136,290 | +0.16(+0.80%) |
Apr 05, 2024 | 19.32 | 19.56 | 19.32 | 19.48 | 82,301 | +0.15(+0.76%) |
Apr 04, 2024 | 19.53 | 19.60 | 19.32 | 19.33 | 91,898 | -0.09(-0.45%) |
Apr 03, 2024 | 19.40 | 19.48 | 19.32 | 19.42 | 111,222 | -0.04(-0.20%) |
Apr 02, 2024 | 19.47 | 19.47 | 19.23 | 19.46 | 140,812 | -0.10(-0.50%) |