Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 19.56 | 19.59 | 19.32 | 19.39 | 538,491 | -0.18(-0.92%) |
Jun 21, 2024 | 19.55 | 19.57 | 19.44 | 19.57 | 375,645 | -0.01(-0.05%) |
Jun 20, 2024 | 19.60 | 19.64 | 19.42 | 19.58 | 490,888 | +0.04(+0.20%) |
Jun 18, 2024 | 19.65 | 19.65 | 19.51 | 19.54 | 565,854 | -0.13(-0.66%) |
Jun 17, 2024 | 19.59 | 19.75 | 19.38 | 19.67 | 894,794 | +0.08(+0.41%) |
Jun 14, 2024 | 19.60 | 19.70 | 19.46 | 19.59 | 1,148,513 | -0.10(-0.51%) |
Jun 13, 2024 | 19.99 | 19.99 | 19.62 | 19.69 | 1,037,588 | -0.19(-0.97%) |
Jun 12, 2024 | 19.95 | 19.99 | 19.82 | 19.88 | 616,549 | +0.17(+0.88%) |
Jun 11, 2024 | 19.78 | 19.82 | 19.49 | 19.71 | 793,920 | -0.07(-0.34%) |
Jun 10, 2024 | 19.96 | 20.14 | 19.67 | 19.78 | 1,378,118 | +0.09(+0.44%) |
Jun 07, 2024 | 19.79 | 19.87 | 19.67 | 19.69 | 478,498 | -0.10(-0.49%) |
Jun 06, 2024 | 19.75 | 19.82 | 19.67 | 19.79 | 372,193 | +0.07(+0.34%) |
Jun 05, 2024 | 19.66 | 19.72 | 19.48 | 19.72 | 396,796 | +0.18(+0.94%) |
Jun 04, 2024 | 19.50 | 19.56 | 19.41 | 19.54 | 429,535 | +0.05(+0.25%) |
Jun 03, 2024 | 19.56 | 19.58 | 19.30 | 19.49 | 456,701 | +0.10(+0.50%) |
May 31, 2024 | 19.59 | 19.62 | 19.00 | 19.39 | 357,744 | -0.09(-0.45%) |
May 30, 2024 | 19.48 | 19.62 | 19.41 | 19.48 | 210,432 | +0.01(+0.05%) |
May 29, 2024 | 19.42 | 19.48 | 19.33 | 19.47 | 202,457 | -0.11(-0.54%) |
May 28, 2024 | 19.62 | 19.63 | 19.38 | 19.57 | 400,946 | +0.04(+0.20%) |
May 24, 2024 | 19.32 | 19.55 | 19.28 | 19.54 | 179,687 | +0.31(+1.60%) |
May 23, 2024 | 19.66 | 19.66 | 19.14 | 19.23 | 459,941 | -0.27(-1.38%) |
May 22, 2024 | 19.66 | 19.66 | 19.41 | 19.50 | 357,111 | -0.14(-0.74%) |
May 21, 2024 | 19.53 | 19.64 | 19.52 | 19.64 | 197,785 | +0.03(+0.15%) |
May 20, 2024 | 19.45 | 19.62 | 19.42 | 19.61 | 398,601 | +0.16(+0.84%) |
May 17, 2024 | 19.39 | 19.45 | 19.30 | 19.45 | 388,780 | +0.13(+0.70%) |
May 16, 2024 | 19.39 | 19.39 | 19.29 | 19.31 | 222,693 | -0.03(-0.15%) |
May 15, 2024 | 19.39 | 19.39 | 19.22 | 19.34 | 465,668 | +0.16(+0.81%) |
May 14, 2024 | 19.08 | 19.21 | 19.02 | 19.19 | 505,583 | +0.17(+0.88%) |
May 13, 2024 | 19.02 | 19.05 | 18.93 | 19.02 | 434,249 | +0.15(+0.79%) |
May 10, 2024 | 19.15 | 19.15 | 18.84 | 18.87 | 326,152 | -0.20(-1.07%) |
May 09, 2024 | 19.10 | 19.13 | 18.93 | 19.08 | 275,676 | +0.06(+0.29%) |
May 08, 2024 | 18.98 | 19.07 | 18.88 | 19.02 | 177,356 | -0.07(-0.34%) |
May 07, 2024 | 19.26 | 19.26 | 19.04 | 19.08 | 369,689 | -0.15(-0.77%) |
May 06, 2024 | 19.14 | 19.23 | 19.07 | 19.23 | 321,503 | +0.20(+1.08%) |
May 03, 2024 | 18.96 | 19.11 | 18.86 | 19.03 | 231,399 | +0.23(+1.24%) |
May 02, 2024 | 18.60 | 18.81 | 18.41 | 18.80 | 136,175 | +0.39(+2.12%) |
May 01, 2024 | 18.42 | 18.73 | 18.23 | 18.41 | 146,876 | -0.12(-0.65%) |
Apr 30, 2024 | 18.61 | 18.88 | 18.51 | 18.53 | 145,943 | -0.36(-1.92%) |
Apr 29, 2024 | 18.95 | 18.95 | 18.78 | 18.89 | 188,519 | +0.08(+0.45%) |
Apr 26, 2024 | 18.65 | 18.81 | 18.61 | 18.81 | 148,552 | +0.24(+1.30%) |
Apr 25, 2024 | 18.24 | 18.57 | 18.14 | 18.56 | 189,591 | -0.09(-0.50%) |
Apr 24, 2024 | 18.81 | 18.81 | 18.56 | 18.66 | 133,457 | +0.05(+0.25%) |
Apr 23, 2024 | 18.41 | 18.66 | 18.32 | 18.61 | 232,518 | +0.30(+1.63%) |
Apr 22, 2024 | 18.22 | 18.39 | 18.04 | 18.31 | 327,929 | +0.29(+1.60%) |
Apr 19, 2024 | 18.44 | 18.45 | 18.02 | 18.02 | 299,228 | -0.44(-2.37%) |
Apr 18, 2024 | 18.58 | 18.70 | 18.39 | 18.46 | 217,011 | -0.07(-0.35%) |
Apr 17, 2024 | 18.89 | 18.89 | 18.39 | 18.53 | 350,399 | -0.17(-0.89%) |
Apr 16, 2024 | 18.76 | 18.81 | 18.54 | 18.69 | 497,857 | -0.07(-0.38%) |
Apr 15, 2024 | 19.35 | 19.35 | 18.71 | 18.76 | 319,248 | -0.42(-2.21%) |
Apr 12, 2024 | 19.55 | 19.55 | 19.13 | 19.19 | 350,958 | -0.36(-1.85%) |
Apr 11, 2024 | 19.36 | 19.56 | 19.24 | 19.55 | 307,886 | +0.23(+1.17%) |
Apr 10, 2024 | 19.45 | 19.45 | 19.16 | 19.32 | 488,359 | -0.08(-0.42%) |
Apr 09, 2024 | 19.40 | 19.50 | 19.25 | 19.40 | 392,666 | +0.03(+0.14%) |
Apr 08, 2024 | 19.26 | 19.46 | 19.24 | 19.38 | 421,928 | +0.14(+0.70%) |
Apr 05, 2024 | 19.10 | 19.29 | 19.04 | 19.24 | 173,286 | +0.15(+0.80%) |
Apr 04, 2024 | 19.39 | 19.53 | 19.07 | 19.09 | 286,823 | -0.27(-1.40%) |
Apr 03, 2024 | 19.32 | 19.42 | 19.21 | 19.36 | 134,142 | +0.05(+0.28%) |
Apr 02, 2024 | 19.28 | 19.32 | 19.02 | 19.31 | 144,106 | -0.17(-0.88%) |