Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.11 | 21.20 | 21.11 | 21.20 | 16,479 | +0.00(+0.00%) |
Jun 27, 2024 | 21.11 | 21.23 | 21.11 | 21.20 | 10,820 | +0.05(+0.24%) |
Jun 26, 2024 | 21.11 | 21.18 | 21.11 | 21.15 | 6,867 | -0.05(-0.24%) |
Jun 25, 2024 | 21.25 | 21.25 | 21.00 | 21.20 | 90,572 | -0.18(-0.84%) |
Jun 24, 2024 | 20.88 | 21.38 | 20.88 | 21.38 | 71,754 | +0.43(+2.05%) |
Jun 21, 2024 | 21.00 | 21.25 | 20.95 | 20.95 | 109,975 | -0.30(-1.41%) |
Jun 20, 2024 | 20.95 | 21.28 | 20.71 | 21.25 | 90,478 | +0.31(+1.48%) |
Jun 18, 2024 | 20.66 | 21.00 | 20.66 | 20.94 | 87,831 | +0.24(+1.16%) |
Jun 17, 2024 | 20.70 | 20.70 | 20.65 | 20.70 | 20,642 | +0.00(+0.00%) |
Jun 14, 2024 | 20.58 | 20.70 | 20.58 | 20.70 | 4,781 | +0.00(+0.00%) |
Jun 13, 2024 | 20.52 | 20.70 | 20.52 | 20.70 | 7,184 | +0.04(+0.19%) |
Jun 12, 2024 | 20.60 | 20.75 | 20.60 | 20.66 | 16,695 | +0.04(+0.19%) |
Jun 11, 2024 | 20.53 | 20.66 | 20.53 | 20.62 | 1,798 | -0.04(-0.19%) |
Jun 10, 2024 | 20.52 | 20.66 | 20.52 | 20.66 | 6,117 | +0.04(+0.19%) |
Jun 07, 2024 | 20.58 | 20.62 | 20.55 | 20.62 | 10,276 | +0.04(+0.19%) |
Jun 06, 2024 | 20.51 | 20.58 | 20.51 | 20.58 | 17,692 | +0.00(+0.00%) |
Jun 05, 2024 | 20.58 | 20.61 | 20.56 | 20.58 | 35,422 | -0.02(-0.10%) |
Jun 04, 2024 | 20.61 | 20.66 | 20.57 | 20.60 | 92,280 | -0.01(-0.05%) |
Jun 03, 2024 | 20.65 | 20.65 | 20.60 | 20.61 | 137,602 | +0.00(+0.00%) |
May 31, 2024 | 20.90 | 20.92 | 20.45 | 20.61 | 226,873 | +3.66(+21.56%) |
May 30, 2024 | 17.24 | 17.25 | 16.87 | 16.95 | 7,390 | -0.29(-1.69%) |
May 29, 2024 | 17.29 | 17.29 | 17.25 | 17.25 | 510 | +0.00(+0.01%) |
May 28, 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 4,847 | +0.11(+0.67%) |
May 24, 2024 | 16.96 | 17.13 | 16.96 | 17.13 | 1,850 | +0.02(+0.12%) |
May 23, 2024 | 17.11 | 17.32 | 17.11 | 17.11 | 7,713 | -0.09(-0.52%) |
May 22, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 2,437 | +0.12(+0.70%) |
May 21, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 572 | +0.07(+0.41%) |
May 20, 2024 | 17.05 | 17.05 | 17.01 | 17.01 | 5,621 | +0.01(+0.06%) |
May 17, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 6,750 | +0.00(+0.00%) |
May 16, 2024 | 17.09 | 17.09 | 17.00 | 17.00 | 2,270 | +0.05(+0.29%) |
May 15, 2024 | 17.03 | 17.03 | 16.68 | 16.95 | 2,244 | -0.09(-0.53%) |
May 14, 2024 | 16.98 | 17.20 | 16.98 | 17.04 | 3,051 | +0.12(+0.71%) |
May 13, 2024 | 16.90 | 16.93 | 16.65 | 16.92 | 1,538 | +0.02(+0.12%) |
May 10, 2024 | 16.64 | 16.92 | 16.64 | 16.90 | 4,995 | +0.05(+0.30%) |
May 09, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 871 | -0.05(-0.30%) |
May 08, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 226 | -0.02(-0.12%) |
May 07, 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 4,844 | +0.15(+0.89%) |
May 06, 2024 | 16.60 | 16.77 | 16.60 | 16.77 | 6,400 | +0.07(+0.42%) |
May 03, 2024 | 16.91 | 16.91 | 16.62 | 16.70 | 1,342 | -0.10(-0.60%) |
May 02, 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 4,542 | -0.01(-0.06%) |
May 01, 2024 | 16.74 | 16.81 | 16.68 | 16.81 | 3,755 | +0.07(+0.42%) |
Apr 30, 2024 | 16.74 | 16.74 | 16.73 | 16.74 | 3,710 | -0.03(-0.18%) |
Apr 29, 2024 | 16.76 | 16.77 | 16.74 | 16.77 | 2,338 | +0.00(+0.00%) |
Apr 26, 2024 | 16.55 | 16.80 | 16.55 | 16.77 | 6,054 | -0.11(-0.65%) |
Apr 25, 2024 | 16.70 | 16.88 | 16.56 | 16.88 | 2,572 | +0.33(+1.99%) |
Apr 24, 2024 | 16.79 | 16.79 | 16.55 | 16.55 | 335 | -0.19(-1.12%) |
Apr 23, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 319 | +0.24(+1.44%) |
Apr 22, 2024 | 16.52 | 16.52 | 16.50 | 16.50 | 1,160 | -0.10(-0.60%) |
Apr 19, 2024 | 16.74 | 16.90 | 16.60 | 16.60 | 6,072 | -0.15(-0.90%) |
Apr 18, 2024 | 16.68 | 16.87 | 16.68 | 16.75 | 3,853 | +0.06(+0.36%) |
Apr 17, 2024 | 16.69 | 16.69 | 16.51 | 16.69 | 5,933 | +0.19(+1.15%) |
Apr 16, 2024 | 16.48 | 16.50 | 16.26 | 16.50 | 793 | +0.02(+0.09%) |
Apr 15, 2024 | 16.69 | 16.69 | 16.47 | 16.48 | 498 | -0.23(-1.35%) |
Apr 12, 2024 | 16.26 | 16.71 | 16.12 | 16.71 | 6,450 | +0.31(+1.89%) |
Apr 11, 2024 | 16.39 | 16.51 | 16.35 | 16.40 | 13,048 | +0.30(+1.86%) |
Apr 10, 2024 | 16.38 | 16.44 | 16.10 | 16.10 | 6,529 | -0.10(-0.62%) |
Apr 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 724 | +0.12(+0.78%) |
Apr 08, 2024 | 16.12 | 16.12 | 15.98 | 16.07 | 10,052 | -0.04(-0.22%) |
Apr 05, 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 701 | +0.01(+0.06%) |
Apr 04, 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 10,548 | +0.24(+1.51%) |
Apr 03, 2024 | 16.36 | 16.36 | 14.93 | 15.86 | 17,244 | -0.92(-5.48%) |
Apr 02, 2024 | 16.78 | 16.90 | 16.78 | 16.78 | 1,407 | +0.30(+1.82%) |