Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.90 | 20.19 | 19.75 | 20.19 | 8,821 | +0.40(+2.03%) |
Jun 27, 2024 | 19.81 | 19.81 | 19.79 | 19.79 | 864 | +0.11(+0.54%) |
Jun 26, 2024 | 19.66 | 19.69 | 19.66 | 19.68 | 1,428 | +0.02(+0.11%) |
Jun 25, 2024 | 19.70 | 19.70 | 19.66 | 19.66 | 498 | -0.08(-0.39%) |
Jun 24, 2024 | 19.72 | 19.74 | 19.72 | 19.74 | 157 | +0.12(+0.61%) |
Jun 21, 2024 | 19.58 | 19.62 | 19.57 | 19.62 | 860 | -0.03(-0.15%) |
Jun 20, 2024 | 19.64 | 19.68 | 19.59 | 19.65 | 11,576 | +0.04(+0.19%) |
Jun 18, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 100 | -0.02(-0.11%) |
Jun 17, 2024 | 19.59 | 19.63 | 19.53 | 19.63 | 1,695 | +0.03(+0.16%) |
Jun 14, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 145 | -0.03(-0.15%) |
Jun 13, 2024 | 19.60 | 19.63 | 19.60 | 19.63 | 631 | -0.15(-0.77%) |
Jun 12, 2024 | 19.81 | 19.81 | 19.78 | 19.78 | 2,017 | +0.06(+0.29%) |
Jun 11, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 49 | -0.10(-0.50%) |
Jun 10, 2024 | 19.85 | 19.86 | 19.82 | 19.82 | 2,847 | -0.06(-0.30%) |
Jun 07, 2024 | 19.86 | 19.88 | 19.86 | 19.88 | 191 | +0.07(+0.34%) |
Jun 06, 2024 | 19.88 | 19.90 | 19.74 | 19.82 | 7,537 | -0.06(-0.31%) |
Jun 05, 2024 | 19.80 | 19.88 | 19.78 | 19.88 | 1,365 | +0.00(+0.02%) |
Jun 04, 2024 | 19.91 | 19.91 | 19.87 | 19.87 | 404 | -0.09(-0.45%) |
Jun 03, 2024 | 20.01 | 20.01 | 19.93 | 19.96 | 1,011 | +0.04(+0.22%) |
May 31, 2024 | 19.91 | 19.92 | 19.90 | 19.92 | 1,470 | +0.17(+0.88%) |
May 30, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 338 | +0.13(+0.66%) |
May 29, 2024 | 19.59 | 19.62 | 19.59 | 19.62 | 515 | +0.00(+0.03%) |
May 28, 2024 | 19.67 | 19.68 | 19.61 | 19.61 | 6,379 | -0.01(-0.06%) |
May 24, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 164 | +0.18(+0.93%) |
May 23, 2024 | 19.50 | 19.52 | 19.45 | 19.45 | 1,126 | -0.13(-0.65%) |
May 22, 2024 | 19.69 | 19.69 | 19.57 | 19.57 | 3,821 | -0.16(-0.80%) |
May 21, 2024 | 19.50 | 19.73 | 19.50 | 19.73 | 387 | +0.12(+0.61%) |
May 20, 2024 | 18.84 | 19.70 | 18.84 | 19.61 | 3,127 | -0.03(-0.17%) |
May 17, 2024 | 19.60 | 19.64 | 19.60 | 19.64 | 1,442 | +0.07(+0.36%) |
May 16, 2024 | 19.65 | 19.66 | 19.57 | 19.57 | 9,900 | -0.06(-0.29%) |
May 15, 2024 | 19.64 | 19.64 | 19.63 | 19.63 | 142 | -0.12(-0.61%) |
May 14, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 1,179 | +0.12(+0.62%) |
May 13, 2024 | 19.70 | 19.70 | 19.63 | 19.63 | 882 | -0.06(-0.29%) |
May 10, 2024 | 19.70 | 19.70 | 19.67 | 19.68 | 401 | +0.07(+0.36%) |
May 09, 2024 | 19.64 | 19.64 | 19.61 | 19.61 | 763 | +0.14(+0.71%) |
May 08, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 335 | -0.04(-0.23%) |
May 07, 2024 | 19.55 | 19.58 | 19.52 | 19.52 | 2,601 | -0.05(-0.26%) |
May 06, 2024 | 19.51 | 19.57 | 19.51 | 19.57 | 1,264 | +0.21(+1.09%) |
May 03, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 100 | +0.10(+0.50%) |
May 02, 2024 | 19.45 | 19.45 | 19.26 | 19.26 | 889 | -0.17(-0.88%) |
May 01, 2024 | 19.54 | 19.54 | 19.44 | 19.44 | 863 | +0.16(+0.82%) |
Apr 30, 2024 | 19.34 | 19.34 | 19.28 | 19.28 | 4,671 | -0.15(-0.76%) |
Apr 29, 2024 | 19.04 | 19.47 | 19.04 | 19.43 | 3,781 | +0.04(+0.21%) |
Apr 26, 2024 | 19.35 | 19.42 | 19.31 | 19.38 | 12,324 | +0.18(+0.94%) |
Apr 25, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 8 | -0.12(-0.61%) |
Apr 24, 2024 | 19.33 | 19.33 | 19.26 | 19.32 | 2,171 | +0.01(+0.07%) |
Apr 23, 2024 | 19.29 | 19.31 | 19.24 | 19.31 | 4,755 | +0.11(+0.57%) |
Apr 22, 2024 | 19.09 | 19.20 | 19.07 | 19.20 | 2,026 | +0.15(+0.81%) |
Apr 19, 2024 | 19.06 | 19.06 | 19.04 | 19.04 | 2,289 | +0.12(+0.65%) |
Apr 18, 2024 | 18.84 | 18.92 | 18.84 | 18.92 | 3,484 | +0.09(+0.50%) |
Apr 17, 2024 | 18.72 | 18.83 | 18.72 | 18.83 | 918 | +0.11(+0.57%) |
Apr 16, 2024 | 18.69 | 18.72 | 18.67 | 18.72 | 2,508 | +0.04(+0.19%) |
Apr 15, 2024 | 18.91 | 18.94 | 18.65 | 18.68 | 4,881 | -0.08(-0.42%) |
Apr 12, 2024 | 18.93 | 18.93 | 18.75 | 18.76 | 657 | -0.23(-1.20%) |
Apr 11, 2024 | 18.89 | 18.99 | 18.89 | 18.99 | 6,558 | -0.40(-2.05%) |
Apr 10, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 2,500 | -0.05(-0.26%) |
Apr 09, 2024 | 19.41 | 19.44 | 19.37 | 19.44 | 3,510 | +0.04(+0.21%) |
Apr 08, 2024 | 19.41 | 19.41 | 19.39 | 19.39 | 1,227 | +0.01(+0.05%) |
Apr 05, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 591 | +0.15(+0.76%) |
Apr 04, 2024 | 19.48 | 19.48 | 19.24 | 19.24 | 1,021 | -0.09(-0.47%) |
Apr 03, 2024 | 19.32 | 19.40 | 19.30 | 19.33 | 26,812 | +0.01(+0.05%) |
Apr 02, 2024 | 19.28 | 19.32 | 19.28 | 19.32 | 1,680 | -0.01(-0.05%) |