Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.19 | 20.19 | 19.26 | 19.29 | 10,366 | -0.35(-1.78%) |
Jun 27, 2024 | 19.76 | 19.76 | 19.64 | 19.64 | 2,124 | -0.04(-0.20%) |
Jun 26, 2024 | 19.90 | 19.95 | 19.68 | 19.68 | 9,006 | -0.23(-1.13%) |
Jun 25, 2024 | 20.10 | 20.12 | 19.86 | 19.91 | 7,575 | -0.18(-0.92%) |
Jun 24, 2024 | 20.15 | 20.28 | 20.00 | 20.09 | 4,260 | -0.03(-0.15%) |
Jun 21, 2024 | 20.25 | 20.25 | 20.12 | 20.12 | 4,686 | -0.17(-0.84%) |
Jun 20, 2024 | 20.22 | 20.29 | 20.12 | 20.29 | 3,818 | +0.15(+0.74%) |
Jun 18, 2024 | 20.22 | 20.48 | 20.07 | 20.14 | 5,781 | +0.02(+0.07%) |
Jun 17, 2024 | 20.09 | 20.26 | 20.09 | 20.12 | 6,165 | -0.31(-1.51%) |
Jun 14, 2024 | 20.12 | 20.46 | 20.12 | 20.43 | 4,616 | +0.15(+0.74%) |
Jun 12, 2024 | 20.28 | 191 | +0.11(+0.54%) | |||
Jun 11, 2024 | 20.21 | 20.25 | 20.10 | 20.17 | 1,570 | -0.01(-0.05%) |
Jun 10, 2024 | 20.23 | 20.23 | 20.10 | 20.18 | 3,699 | -0.01(-0.05%) |
Jun 07, 2024 | 20.22 | 20.22 | 20.03 | 20.19 | 4,052 | -0.04(-0.20%) |
Jun 06, 2024 | 20.20 | 20.26 | 20.20 | 20.23 | 1,275 | +0.05(+0.25%) |
Jun 05, 2024 | 20.11 | 20.18 | 20.05 | 20.18 | 5,685 | +0.04(+0.20%) |
Jun 04, 2024 | 20.21 | 20.25 | 20.09 | 20.14 | 4,663 | +0.01(+0.05%) |
Jun 03, 2024 | 20.11 | 20.25 | 20.08 | 20.13 | 7,684 | +0.05(+0.25%) |
May 31, 2024 | 20.20 | 20.20 | 20.01 | 20.09 | 3,046 | -0.17(-0.83%) |
May 30, 2024 | 20.14 | 20.25 | 20.11 | 20.25 | 2,072 | +0.15(+0.74%) |
May 29, 2024 | 20.17 | 20.17 | 19.96 | 20.11 | 4,926 | -0.06(-0.30%) |
May 28, 2024 | 20.10 | 20.16 | 20.05 | 20.16 | 15,428 | +0.10(+0.50%) |
May 24, 2024 | 20.04 | 20.07 | 19.95 | 20.07 | 17,689 | +0.17(+0.85%) |
May 23, 2024 | 19.98 | 19.99 | 19.76 | 19.90 | 22,494 | -0.08(-0.40%) |
May 22, 2024 | 20.06 | 20.06 | 19.98 | 19.98 | 9,018 | +0.00(+0.00%) |
May 21, 2024 | 20.07 | 20.07 | 19.98 | 19.98 | 14,964 | -0.04(-0.22%) |
May 20, 2024 | 19.99 | 20.07 | 19.95 | 20.02 | 6,345 | +0.12(+0.60%) |
May 17, 2024 | 20.00 | 20.18 | 19.88 | 19.90 | 18,113 | -0.01(-0.07%) |
May 16, 2024 | 19.89 | 19.99 | 19.88 | 19.92 | 11,158 | +0.13(+0.68%) |
May 15, 2024 | 19.86 | 19.94 | 19.78 | 19.78 | 36,709 | -0.04(-0.20%) |
May 14, 2024 | 19.85 | 19.87 | 19.81 | 19.82 | 28,469 | -0.03(-0.15%) |
May 13, 2024 | 19.74 | 19.85 | 19.74 | 19.85 | 16,524 | +0.14(+0.70%) |
May 10, 2024 | 19.60 | 19.75 | 19.55 | 19.71 | 3,233 | +0.01(+0.05%) |
May 09, 2024 | 19.55 | 19.79 | 19.54 | 19.70 | 8,797 | +0.16(+0.81%) |
May 08, 2024 | 19.46 | 19.57 | 19.36 | 19.55 | 4,191 | +0.15(+0.76%) |
May 07, 2024 | 19.38 | 19.51 | 19.28 | 19.40 | 8,143 | +0.15(+0.77%) |
May 06, 2024 | 19.06 | 19.32 | 19.06 | 19.25 | 4,889 | +0.26(+1.35%) |
May 03, 2024 | 19.12 | 19.15 | 18.98 | 18.99 | 9,512 | -0.10(-0.52%) |
May 02, 2024 | 18.97 | 19.15 | 18.87 | 19.09 | 23,000 | +0.22(+1.15%) |
May 01, 2024 | 18.80 | 19.25 | 18.76 | 18.87 | 24,496 | +0.01(+0.05%) |
Apr 30, 2024 | 19.10 | 19.40 | 18.86 | 18.86 | 12,849 | -0.17(-0.91%) |
Apr 29, 2024 | 18.74 | 19.13 | 18.67 | 19.04 | 15,005 | +0.47(+2.53%) |
Apr 26, 2024 | 18.77 | 18.84 | 18.57 | 18.57 | 11,403 | -0.16(-0.84%) |
Apr 25, 2024 | 18.63 | 18.90 | 18.63 | 18.73 | 3,227 | +0.01(+0.05%) |
Apr 24, 2024 | 18.81 | 18.82 | 18.68 | 18.72 | 7,127 | -0.04(-0.21%) |
Apr 23, 2024 | 19.11 | 19.11 | 18.71 | 18.75 | 16,230 | -0.25(-1.30%) |
Apr 22, 2024 | 19.50 | 19.50 | 18.82 | 19.00 | 18,499 | -0.19(-0.98%) |
Apr 19, 2024 | 19.43 | 19.43 | 19.15 | 19.19 | 2,475 | -0.17(-0.87%) |
Apr 18, 2024 | 19.33 | 19.50 | 19.23 | 19.36 | 3,092 | +0.21(+1.11%) |
Apr 17, 2024 | 19.52 | 19.71 | 19.15 | 19.15 | 6,445 | -0.19(-0.96%) |
Apr 16, 2024 | 19.23 | 19.58 | 19.23 | 19.33 | 5,978 | -0.09(-0.46%) |
Apr 15, 2024 | 19.39 | 19.55 | 19.37 | 19.42 | 7,482 | -0.05(-0.25%) |
Apr 12, 2024 | 19.79 | 19.79 | 19.43 | 19.47 | 6,149 | -0.24(-1.20%) |
Apr 11, 2024 | 19.90 | 19.95 | 19.63 | 19.70 | 9,730 | -0.20(-0.99%) |
Apr 10, 2024 | 19.83 | 19.94 | 19.73 | 19.90 | 5,491 | -0.10(-0.49%) |
Apr 09, 2024 | 19.72 | 20.10 | 19.72 | 20.00 | 3,772 | -0.01(-0.05%) |
Apr 08, 2024 | 19.66 | 20.01 | 19.54 | 20.01 | 9,848 | +0.20(+0.99%) |
Apr 05, 2024 | 19.55 | 19.86 | 19.54 | 19.81 | 3,411 | -0.20(-0.98%) |
Apr 04, 2024 | 19.58 | 20.01 | 19.58 | 20.01 | 15,499 | +0.01(+0.05%) |
Apr 03, 2024 | 19.71 | 20.00 | 19.63 | 20.00 | 8,864 | +0.31(+1.57%) |
Apr 02, 2024 | 19.76 | 19.76 | 19.69 | 19.69 | 954 | -0.02(-0.12%) |