Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 20.07 | 20.11 | 19.91 | 19.99 | 102,516 | +0.01(+0.05%) |
Jun 17, 2024 | 19.87 | 20.08 | 19.84 | 19.98 | 93,007 | +0.06(+0.30%) |
Jun 14, 2024 | 19.93 | 20.04 | 19.83 | 19.92 | 90,933 | -0.03(-0.15%) |
Jun 13, 2024 | 20.19 | 20.26 | 19.90 | 19.95 | 111,734 | -0.26(-1.29%) |
Jun 12, 2024 | 20.13 | 20.43 | 20.11 | 20.21 | 117,283 | +0.26(+1.30%) |
Jun 11, 2024 | 20.12 | 20.18 | 19.95 | 19.95 | 75,622 | -0.30(-1.48%) |
Jun 10, 2024 | 20.11 | 20.35 | 20.11 | 20.25 | 67,562 | +0.03(+0.15%) |
Jun 07, 2024 | 20.30 | 20.38 | 20.17 | 20.22 | 74,846 | -0.18(-0.88%) |
Jun 06, 2024 | 20.40 | 20.47 | 20.34 | 20.40 | 61,315 | -0.09(-0.44%) |
Jun 05, 2024 | 20.51 | 20.58 | 20.19 | 20.49 | 99,736 | -0.02(-0.10%) |
Jun 04, 2024 | 20.39 | 20.68 | 20.30 | 20.51 | 96,653 | +0.10(+0.49%) |
Jun 03, 2024 | 20.23 | 20.44 | 20.13 | 20.41 | 117,138 | +0.21(+1.04%) |
May 31, 2024 | 19.93 | 20.20 | 19.85 | 20.20 | 118,009 | +0.44(+2.23%) |
May 30, 2024 | 19.50 | 19.87 | 19.50 | 19.76 | 120,261 | +0.25(+1.28%) |
May 29, 2024 | 19.80 | 19.83 | 19.47 | 19.51 | 168,582 | -0.40(-2.01%) |
May 28, 2024 | 20.24 | 20.32 | 19.88 | 19.91 | 108,309 | -0.27(-1.34%) |
May 24, 2024 | 20.30 | 20.31 | 20.13 | 20.18 | 104,817 | +0.00(+0.00%) |
May 23, 2024 | 20.49 | 20.50 | 20.14 | 20.18 | 99,631 | -0.12(-0.61%) |
May 22, 2024 | 20.71 | 20.87 | 20.28 | 20.30 | 105,204 | -0.40(-1.91%) |
May 21, 2024 | 20.52 | 20.70 | 20.52 | 20.70 | 89,743 | +0.20(+0.98%) |
May 20, 2024 | 20.68 | 20.69 | 20.46 | 20.50 | 103,434 | -0.13(-0.63%) |
May 17, 2024 | 20.65 | 20.66 | 20.43 | 20.63 | 78,406 | +0.13(+0.63%) |
May 16, 2024 | 20.68 | 20.70 | 20.50 | 20.50 | 83,558 | -0.19(-0.92%) |
May 15, 2024 | 20.56 | 20.70 | 20.51 | 20.69 | 62,911 | +0.26(+1.27%) |
May 14, 2024 | 20.37 | 20.51 | 20.34 | 20.43 | 93,822 | -0.07(-0.34%) |
May 13, 2024 | 20.39 | 20.50 | 20.25 | 20.50 | 86,689 | +0.22(+1.08%) |
May 10, 2024 | 20.36 | 20.41 | 20.22 | 20.28 | 54,597 | -0.03(-0.15%) |
May 09, 2024 | 20.07 | 20.36 | 20.05 | 20.31 | 70,144 | +0.26(+1.30%) |
May 08, 2024 | 20.18 | 20.25 | 19.98 | 20.05 | 84,863 | -0.19(-0.94%) |
May 07, 2024 | 20.23 | 20.35 | 20.09 | 20.24 | 74,949 | +0.14(+0.70%) |
May 06, 2024 | 20.09 | 20.10 | 19.95 | 20.10 | 102,011 | +0.13(+0.65%) |
May 03, 2024 | 19.98 | 20.09 | 19.86 | 19.97 | 92,104 | +0.27(+1.37%) |
May 02, 2024 | 19.72 | 19.79 | 19.61 | 19.70 | 62,750 | +0.11(+0.56%) |
May 01, 2024 | 19.51 | 19.78 | 19.49 | 19.59 | 86,118 | +0.16(+0.82%) |
Apr 30, 2024 | 19.73 | 19.82 | 19.39 | 19.43 | 127,041 | -0.30(-1.52%) |
Apr 29, 2024 | 19.81 | 19.95 | 19.58 | 19.73 | 120,986 | -0.04(-0.20%) |
Apr 26, 2024 | 19.59 | 19.92 | 19.59 | 19.77 | 114,137 | +0.26(+1.33%) |
Apr 25, 2024 | 19.80 | 19.80 | 19.51 | 19.51 | 136,507 | -0.51(-2.55%) |
Apr 24, 2024 | 19.99 | 20.04 | 19.84 | 20.02 | 89,844 | +0.03(+0.15%) |
Apr 23, 2024 | 19.87 | 20.12 | 19.78 | 19.99 | 118,578 | +0.07(+0.35%) |
Apr 22, 2024 | 19.54 | 19.97 | 19.45 | 19.92 | 179,941 | +0.42(+2.15%) |
Apr 19, 2024 | 19.15 | 19.55 | 19.15 | 19.50 | 133,969 | +0.29(+1.51%) |
Apr 18, 2024 | 19.08 | 19.23 | 18.93 | 19.21 | 140,255 | +0.19(+1.00%) |
Apr 17, 2024 | 18.88 | 19.13 | 18.85 | 19.02 | 94,060 | +0.19(+1.01%) |
Apr 16, 2024 | 19.00 | 19.06 | 18.77 | 18.83 | 120,395 | -0.29(-1.52%) |
Apr 15, 2024 | 19.61 | 19.66 | 18.99 | 19.12 | 146,651 | -0.38(-1.95%) |
Apr 12, 2024 | 19.74 | 19.77 | 19.48 | 19.50 | 83,437 | -0.28(-1.42%) |
Apr 11, 2024 | 19.90 | 19.93 | 19.72 | 19.78 | 129,157 | -0.10(-0.50%) |
Apr 10, 2024 | 20.12 | 20.20 | 19.83 | 19.88 | 139,144 | -0.43(-2.12%) |
Apr 09, 2024 | 20.31 | 20.34 | 20.23 | 20.31 | 133,593 | -0.03(-0.15%) |
Apr 08, 2024 | 20.41 | 20.46 | 20.26 | 20.34 | 93,990 | +0.05(+0.25%) |
Apr 05, 2024 | 20.37 | 20.41 | 20.28 | 20.29 | 67,947 | -0.03(-0.15%) |
Apr 04, 2024 | 20.59 | 20.83 | 20.30 | 20.32 | 96,376 | -0.12(-0.59%) |
Apr 03, 2024 | 20.35 | 20.49 | 20.25 | 20.44 | 127,130 | +0.06(+0.29%) |
Apr 02, 2024 | 20.52 | 20.75 | 20.31 | 20.38 | 118,355 | -0.31(-1.50%) |