Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.38 | 19.68 | 19.00 | 19.65 | 65,591 | +0.12(+0.61%) |
Jun 06, 2024 | 19.52 | 19.94 | 19.40 | 19.53 | 24,859 | -0.17(-0.86%) |
Jun 05, 2024 | 20.05 | 20.05 | 19.67 | 19.70 | 38,777 | -0.29(-1.45%) |
Jun 04, 2024 | 19.55 | 20.01 | 19.40 | 19.99 | 44,129 | +0.30(+1.52%) |
Jun 03, 2024 | 20.05 | 20.28 | 19.48 | 19.69 | 52,116 | -0.16(-0.81%) |
May 31, 2024 | 19.78 | 19.89 | 19.48 | 19.85 | 31,815 | +0.20(+1.02%) |
May 30, 2024 | 20.04 | 20.17 | 19.62 | 19.65 | 43,692 | -0.35(-1.75%) |
May 29, 2024 | 19.84 | 20.39 | 19.63 | 20.00 | 43,623 | -0.10(-0.50%) |
May 28, 2024 | 21.45 | 21.45 | 19.14 | 20.10 | 222,026 | -1.53(-7.07%) |
May 24, 2024 | 21.30 | 21.78 | 21.11 | 21.63 | 46,544 | +0.47(+2.22%) |
May 23, 2024 | 21.77 | 21.95 | 21.03 | 21.16 | 57,367 | -0.50(-2.31%) |
May 22, 2024 | 22.43 | 22.47 | 21.59 | 21.66 | 50,166 | -0.78(-3.48%) |
May 21, 2024 | 22.51 | 22.51 | 22.21 | 22.44 | 47,419 | -0.18(-0.80%) |
May 20, 2024 | 22.22 | 22.72 | 22.17 | 22.62 | 66,170 | +0.62(+2.82%) |
May 17, 2024 | 22.20 | 22.20 | 21.78 | 22.00 | 55,551 | +0.02(+0.09%) |
May 16, 2024 | 22.38 | 22.41 | 21.70 | 21.98 | 54,099 | -0.45(-2.01%) |
May 15, 2024 | 22.16 | 22.49 | 21.82 | 22.43 | 74,285 | +0.61(+2.80%) |
May 14, 2024 | 21.63 | 21.94 | 21.50 | 21.82 | 79,499 | +0.23(+1.07%) |
May 13, 2024 | 20.53 | 21.80 | 20.53 | 21.59 | 89,161 | +1.19(+5.83%) |
May 10, 2024 | 20.79 | 21.14 | 20.32 | 20.40 | 81,574 | -0.43(-2.06%) |
May 09, 2024 | 19.89 | 20.83 | 19.88 | 20.83 | 103,031 | +1.54(+7.98%) |
May 08, 2024 | 18.79 | 19.45 | 18.75 | 19.29 | 77,329 | +0.15(+0.78%) |
May 07, 2024 | 19.27 | 19.64 | 19.14 | 19.14 | 34,023 | -0.17(-0.88%) |
May 06, 2024 | 19.61 | 19.64 | 19.29 | 19.31 | 45,095 | -0.21(-1.08%) |
May 03, 2024 | 19.43 | 19.71 | 19.41 | 19.52 | 42,291 | +0.17(+0.88%) |
May 02, 2024 | 19.16 | 19.62 | 18.96 | 19.35 | 70,154 | +0.25(+1.31%) |
May 01, 2024 | 18.85 | 19.50 | 18.81 | 19.10 | 79,061 | +0.15(+0.79%) |
Apr 30, 2024 | 18.83 | 19.02 | 18.63 | 18.95 | 54,681 | +0.01(+0.05%) |
Apr 29, 2024 | 19.00 | 19.46 | 18.93 | 18.94 | 63,096 | -0.03(-0.16%) |
Apr 26, 2024 | 18.98 | 19.09 | 18.67 | 18.97 | 76,074 | +0.06(+0.32%) |
Apr 25, 2024 | 18.89 | 19.25 | 18.61 | 18.91 | 59,173 | -0.22(-1.15%) |
Apr 24, 2024 | 19.10 | 19.49 | 19.04 | 19.13 | 44,118 | +0.09(+0.47%) |
Apr 23, 2024 | 19.05 | 19.28 | 18.91 | 19.04 | 63,072 | -0.04(-0.21%) |
Apr 22, 2024 | 19.17 | 19.51 | 18.97 | 19.08 | 87,403 | +0.00(+0.00%) |
Apr 19, 2024 | 19.05 | 19.39 | 18.72 | 19.08 | 52,082 | -0.02(-0.10%) |
Apr 18, 2024 | 18.80 | 19.46 | 18.80 | 19.10 | 88,470 | +0.39(+2.08%) |
Apr 17, 2024 | 19.27 | 19.30 | 18.70 | 18.71 | 55,941 | -0.45(-2.35%) |
Apr 16, 2024 | 18.97 | 19.23 | 18.83 | 19.16 | 56,412 | +0.10(+0.52%) |
Apr 15, 2024 | 19.38 | 19.59 | 19.05 | 19.06 | 54,973 | -0.41(-2.11%) |
Apr 12, 2024 | 19.51 | 19.64 | 19.35 | 19.47 | 51,584 | -0.11(-0.56%) |
Apr 11, 2024 | 19.62 | 19.74 | 19.33 | 19.58 | 68,656 | -0.02(-0.10%) |
Apr 10, 2024 | 19.46 | 19.81 | 19.24 | 19.60 | 96,125 | -0.12(-0.61%) |
Apr 09, 2024 | 20.07 | 20.29 | 19.43 | 19.72 | 122,118 | -0.23(-1.15%) |
Apr 08, 2024 | 20.01 | 20.38 | 19.75 | 19.95 | 92,620 | -0.38(-1.87%) |
Apr 05, 2024 | 20.59 | 20.85 | 20.27 | 20.33 | 95,844 | -0.23(-1.12%) |
Apr 04, 2024 | 20.65 | 20.88 | 20.29 | 20.56 | 125,883 | -0.13(-0.63%) |
Apr 03, 2024 | 20.84 | 21.30 | 20.69 | 20.69 | 40,815 | -0.15(-0.72%) |
Apr 02, 2024 | 20.70 | 20.91 | 20.50 | 20.84 | 65,523 | +0.15(+0.72%) |