Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.40 | 19.57 | 19.34 | 19.53 | 1,175,863 | +0.04(+0.21%) |
Jun 13, 2024 | 19.73 | 19.76 | 19.43 | 19.49 | 1,634,219 | -0.32(-1.62%) |
Jun 12, 2024 | 19.97 | 19.97 | 19.66 | 19.81 | 2,116,991 | +0.02(+0.10%) |
Jun 11, 2024 | 19.92 | 19.92 | 19.75 | 19.79 | 1,562,559 | -0.12(-0.58%) |
Jun 10, 2024 | 19.91 | 20.02 | 19.88 | 19.91 | 1,134,611 | -0.01(-0.05%) |
Jun 07, 2024 | 19.87 | 19.96 | 19.85 | 19.92 | 846,016 | +0.05(+0.24%) |
Jun 06, 2024 | 19.95 | 19.96 | 19.83 | 19.87 | 1,142,973 | -0.07(-0.34%) |
Jun 05, 2024 | 19.99 | 19.99 | 19.72 | 19.93 | 1,149,025 | +0.01(+0.05%) |
Jun 04, 2024 | 19.93 | 20.10 | 19.92 | 19.93 | 1,319,178 | -0.08(-0.39%) |
Jun 03, 2024 | 19.82 | 20.02 | 19.81 | 20.00 | 1,617,088 | +0.20(+1.02%) |
May 31, 2024 | 19.57 | 19.80 | 19.55 | 19.80 | 1,757,394 | +0.24(+1.23%) |
May 30, 2024 | 19.49 | 19.56 | 19.45 | 19.56 | 1,294,792 | +0.12(+0.60%) |
May 29, 2024 | 19.49 | 19.54 | 19.39 | 19.44 | 1,601,476 | +0.01(+0.05%) |
May 28, 2024 | 19.48 | 19.52 | 19.35 | 19.43 | 846,782 | +0.01(+0.05%) |
May 24, 2024 | 19.31 | 19.43 | 19.30 | 19.42 | 749,003 | +0.20(+1.06%) |
May 23, 2024 | 19.41 | 19.43 | 19.21 | 19.22 | 1,085,490 | -0.21(-1.09%) |
May 22, 2024 | 19.46 | 19.51 | 19.36 | 19.43 | 626,298 | -0.07(-0.35%) |
May 21, 2024 | 19.32 | 19.52 | 19.31 | 19.50 | 1,040,976 | +0.16(+0.85%) |
May 20, 2024 | 19.34 | 19.41 | 19.24 | 19.34 | 1,148,397 | -0.01(-0.05%) |
May 17, 2024 | 19.27 | 19.35 | 19.20 | 19.35 | 1,235,947 | +0.09(+0.45%) |
May 16, 2024 | 19.32 | 19.36 | 19.22 | 19.26 | 1,365,827 | -0.07(-0.35%) |
May 15, 2024 | 19.45 | 19.59 | 19.33 | 19.33 | 1,778,820 | -0.12(-0.60%) |
May 14, 2024 | 19.28 | 19.46 | 19.28 | 19.44 | 1,865,802 | +0.19(+1.00%) |
May 13, 2024 | 19.18 | 19.25 | 19.12 | 19.25 | 2,450,401 | +0.11(+0.55%) |
May 10, 2024 | 19.20 | 19.36 | 19.09 | 19.14 | 1,666,345 | +0.00(+0.00%) |
May 09, 2024 | 18.88 | 19.35 | 18.79 | 19.14 | 2,158,568 | +0.45(+2.42%) |
May 08, 2024 | 18.67 | 18.78 | 18.67 | 18.69 | 1,261,655 | +0.00(+0.00%) |
May 07, 2024 | 18.79 | 18.80 | 18.69 | 18.69 | 1,070,995 | -0.02(-0.10%) |
May 06, 2024 | 18.59 | 18.75 | 18.57 | 18.71 | 1,546,915 | +0.19(+1.04%) |
May 03, 2024 | 18.50 | 18.55 | 18.40 | 18.52 | 900,901 | +0.12(+0.63%) |
May 02, 2024 | 18.58 | 18.59 | 18.36 | 18.40 | 1,010,298 | -0.11(-0.57%) |
May 01, 2024 | 18.40 | 18.63 | 18.40 | 18.51 | 1,084,224 | +0.09(+0.47%) |
Apr 30, 2024 | 18.49 | 18.49 | 18.31 | 18.42 | 1,100,136 | -0.10(-0.52%) |
Apr 29, 2024 | 18.62 | 18.70 | 18.48 | 18.52 | 1,462,065 | -0.11(-0.57%) |
Apr 26, 2024 | 18.52 | 18.64 | 18.49 | 18.62 | 994,405 | +0.10(+0.52%) |
Apr 25, 2024 | 18.69 | 18.72 | 18.46 | 18.53 | 1,256,894 | -0.21(-1.13%) |
Apr 24, 2024 | 18.68 | 18.76 | 18.65 | 18.74 | 884,071 | +0.03(+0.15%) |
Apr 23, 2024 | 18.66 | 18.74 | 18.60 | 18.71 | 1,233,150 | +0.00(+0.00%) |
Apr 22, 2024 | 18.68 | 18.73 | 18.58 | 18.71 | 1,030,744 | +0.03(+0.15%) |
Apr 19, 2024 | 18.42 | 18.69 | 18.42 | 18.68 | 1,556,472 | +0.22(+1.20%) |
Apr 18, 2024 | 18.44 | 18.49 | 18.33 | 18.46 | 1,062,941 | +0.11(+0.58%) |
Apr 17, 2024 | 18.24 | 18.45 | 18.21 | 18.35 | 1,233,834 | +0.19(+1.06%) |
Apr 16, 2024 | 18.13 | 18.24 | 18.04 | 18.16 | 1,504,458 | +0.03(+0.16%) |
Apr 15, 2024 | 18.47 | 18.54 | 18.10 | 18.13 | 1,435,766 | -0.18(-1.00%) |
Apr 12, 2024 | 18.57 | 18.66 | 18.23 | 18.31 | 1,292,812 | -0.31(-1.66%) |
Apr 11, 2024 | 18.55 | 18.63 | 18.42 | 18.62 | 1,358,631 | +0.10(+0.52%) |
Apr 10, 2024 | 18.42 | 18.59 | 18.42 | 18.53 | 1,157,546 | -0.06(-0.31%) |
Apr 09, 2024 | 18.59 | 18.61 | 18.47 | 18.58 | 1,027,905 | +0.05(+0.26%) |
Apr 08, 2024 | 18.47 | 18.55 | 18.42 | 18.54 | 1,046,062 | +0.06(+0.31%) |
Apr 05, 2024 | 18.22 | 18.49 | 18.21 | 18.48 | 1,070,751 | +0.20(+1.11%) |
Apr 04, 2024 | 18.54 | 18.57 | 18.27 | 18.28 | 1,277,840 | -0.18(-0.99%) |
Apr 03, 2024 | 18.37 | 18.52 | 18.33 | 18.46 | 2,883,613 | +0.06(+0.31%) |
Apr 02, 2024 | 18.29 | 18.48 | 18.21 | 18.40 | 2,707,159 | +0.13(+0.74%) |