Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 19.49 | 19.50 | 19.45 | 19.49 | 50,929 | -0.05(-0.26%) |
Jun 14, 2024 | 19.54 | 19.54 | 19.50 | 19.54 | 93,335 | +0.02(+0.10%) |
Jun 13, 2024 | 19.52 | 19.54 | 19.48 | 19.52 | 39,503 | +0.08(+0.41%) |
Jun 12, 2024 | 19.47 | 19.47 | 19.42 | 19.44 | 91,139 | +0.11(+0.57%) |
Jun 11, 2024 | 19.30 | 19.35 | 19.27 | 19.33 | 88,074 | +0.04(+0.21%) |
Jun 10, 2024 | 19.27 | 19.29 | 19.23 | 19.29 | 64,027 | +0.00(+0.00%) |
Jun 07, 2024 | 19.30 | 19.32 | 19.28 | 19.29 | 97,237 | -0.13(-0.67%) |
Jun 06, 2024 | 19.41 | 19.44 | 19.40 | 19.42 | 117,910 | +0.06(+0.31%) |
Jun 05, 2024 | 19.35 | 19.36 | 19.28 | 19.36 | 84,510 | +0.10(+0.52%) |
Jun 04, 2024 | 19.24 | 19.26 | 19.23 | 19.26 | 57,995 | +0.06(+0.31%) |
Jun 03, 2024 | 19.18 | 19.21 | 19.13 | 19.20 | 86,016 | +0.04(+0.21%) |
May 31, 2024 | 19.15 | 19.18 | 19.10 | 19.16 | 110,992 | +0.05(+0.26%) |
May 30, 2024 | 19.26 | 19.26 | 19.09 | 19.11 | 84,872 | +0.03(+0.16%) |
May 29, 2024 | 19.13 | 19.13 | 19.06 | 19.08 | 75,048 | -0.06(-0.31%) |
May 28, 2024 | 19.20 | 19.20 | 19.13 | 19.14 | 149,877 | -0.05(-0.26%) |
May 24, 2024 | 19.18 | 19.19 | 19.17 | 19.19 | 45,457 | -0.01(-0.05%) |
May 23, 2024 | 19.22 | 19.22 | 19.17 | 19.20 | 96,185 | -0.02(-0.10%) |
May 22, 2024 | 19.22 | 19.27 | 19.22 | 19.22 | 58,421 | -0.08(-0.41%) |
May 21, 2024 | 19.34 | 19.34 | 19.28 | 19.30 | 1,039,884 | +0.01(+0.05%) |
May 20, 2024 | 19.34 | 19.34 | 19.29 | 19.29 | 374,550 | -0.07(-0.36%) |
May 17, 2024 | 19.41 | 19.41 | 19.28 | 19.36 | 69,484 | +0.00(+0.00%) |
May 16, 2024 | 19.43 | 19.43 | 19.36 | 19.36 | 75,229 | -0.08(-0.41%) |
May 15, 2024 | 19.42 | 19.44 | 19.39 | 19.44 | 136,650 | +0.09(+0.46%) |
May 14, 2024 | 19.35 | 19.35 | 19.32 | 19.35 | 64,092 | +0.03(+0.18%) |
May 13, 2024 | 19.32 | 19.33 | 19.30 | 19.31 | 45,855 | +0.00(+0.03%) |
May 10, 2024 | 19.33 | 19.33 | 19.29 | 19.31 | 34,731 | -0.04(-0.21%) |
May 09, 2024 | 19.33 | 19.36 | 19.31 | 19.35 | 75,198 | +0.01(+0.05%) |
May 08, 2024 | 19.33 | 19.34 | 19.32 | 19.34 | 89,043 | +0.03(+0.15%) |
May 07, 2024 | 19.30 | 19.33 | 19.28 | 19.31 | 437,388 | +0.07(+0.36%) |
May 06, 2024 | 19.25 | 19.26 | 19.20 | 19.24 | 89,024 | +0.04(+0.21%) |
May 03, 2024 | 19.22 | 19.22 | 19.17 | 19.20 | 110,864 | +0.07(+0.36%) |
May 02, 2024 | 19.10 | 19.14 | 19.08 | 19.13 | 147,449 | +0.07(+0.37%) |
May 01, 2024 | 19.07 | 19.12 | 19.04 | 19.06 | 147,235 | +0.05(+0.26%) |
Apr 30, 2024 | 19.01 | 19.06 | 19.00 | 19.01 | 175,125 | -0.04(-0.21%) |
Apr 29, 2024 | 19.04 | 19.08 | 19.02 | 19.05 | 218,373 | +0.05(+0.26%) |
Apr 26, 2024 | 19.10 | 19.10 | 18.99 | 19.00 | 193,935 | +0.02(+0.12%) |
Apr 25, 2024 | 18.96 | 19.02 | 18.96 | 18.98 | 206,691 | -0.08(-0.42%) |
Apr 24, 2024 | 19.09 | 19.09 | 19.03 | 19.06 | 191,737 | -0.05(-0.26%) |
Apr 23, 2024 | 19.07 | 19.13 | 19.05 | 19.11 | 118,357 | +0.04(+0.21%) |
Apr 22, 2024 | 19.09 | 19.10 | 19.07 | 19.07 | 189,383 | +0.00(+0.00%) |
Apr 19, 2024 | 19.11 | 19.11 | 19.06 | 19.07 | 123,379 | +0.02(+0.10%) |
Apr 18, 2024 | 19.13 | 19.13 | 19.02 | 19.05 | 176,121 | -0.05(-0.26%) |
Apr 17, 2024 | 19.06 | 19.10 | 19.00 | 19.10 | 399,678 | +0.00(+0.00%) |
Apr 16, 2024 | 19.08 | 19.10 | 18.98 | 19.10 | 526,105 | +0.02(+0.10%) |
Apr 15, 2024 | 19.12 | 19.12 | 19.02 | 19.08 | 129,350 | +0.00(+0.00%) |
Apr 12, 2024 | 19.13 | 19.16 | 19.08 | 19.08 | 806,619 | +0.08(+0.41%) |
Apr 11, 2024 | 19.01 | 19.05 | 18.95 | 19.00 | 69,635 | -0.03(-0.15%) |
Apr 10, 2024 | 19.07 | 19.07 | 18.98 | 19.03 | 248,712 | -0.18(-0.93%) |
Apr 09, 2024 | 19.17 | 19.21 | 19.17 | 19.21 | 36,145 | +0.07(+0.36%) |
Apr 08, 2024 | 19.10 | 19.14 | 19.07 | 19.14 | 76,926 | +0.02(+0.10%) |
Apr 05, 2024 | 19.12 | 19.16 | 19.10 | 19.12 | 57,680 | -0.09(-0.47%) |
Apr 04, 2024 | 19.18 | 19.21 | 19.15 | 19.21 | 95,290 | +0.08(+0.42%) |
Apr 03, 2024 | 19.12 | 19.13 | 19.07 | 19.13 | 59,825 | -0.08(-0.41%) |
Apr 02, 2024 | 19.16 | 19.25 | 19.13 | 19.21 | 61,581 | -0.08(-0.41%) |