Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 20.16 | 20.21 | 20.11 | 20.21 | 40,044 | -0.17(-0.83%) |
Jun 03, 2024 | 20.29 | 20.39 | 20.20 | 20.38 | 35,326 | -0.03(-0.15%) |
May 31, 2024 | 20.16 | 20.41 | 20.12 | 20.41 | 45,486 | +0.14(+0.69%) |
May 30, 2024 | 20.31 | 20.41 | 20.15 | 20.27 | 31,959 | +0.98(+5.08%) |
May 29, 2024 | 19.53 | 19.56 | 19.17 | 19.29 | 72,812 | -0.67(-3.36%) |
May 28, 2024 | 20.08 | 20.18 | 19.95 | 19.96 | 25,211 | +0.46(+2.36%) |
May 24, 2024 | 19.60 | 19.60 | 19.42 | 19.50 | 46,231 | +0.05(+0.26%) |
May 23, 2024 | 19.72 | 19.75 | 19.40 | 19.45 | 55,590 | -0.29(-1.47%) |
May 22, 2024 | 19.83 | 19.96 | 19.74 | 19.74 | 86,964 | -0.41(-2.03%) |
May 21, 2024 | 19.86 | 20.18 | 19.85 | 20.15 | 59,134 | -0.10(-0.49%) |
May 20, 2024 | 20.02 | 20.35 | 20.02 | 20.25 | 16,560 | -0.04(-0.20%) |
May 17, 2024 | 20.30 | 20.41 | 20.23 | 20.29 | 139,986 | -0.62(-2.97%) |
May 16, 2024 | 20.86 | 20.96 | 20.72 | 20.91 | 19,881 | -0.04(-0.19%) |
May 15, 2024 | 20.72 | 20.96 | 20.64 | 20.95 | 28,121 | +1.19(+6.02%) |
May 14, 2024 | 19.91 | 19.95 | 19.71 | 19.76 | 28,088 | -0.13(-0.65%) |
May 13, 2024 | 19.77 | 20.00 | 19.73 | 19.89 | 189,945 | -0.87(-4.19%) |
May 10, 2024 | 20.42 | 20.99 | 20.42 | 20.76 | 14,187 | -0.06(-0.29%) |
May 09, 2024 | 19.88 | 20.90 | 19.88 | 20.82 | 30,255 | +0.20(+0.97%) |
May 08, 2024 | 20.40 | 20.74 | 20.40 | 20.62 | 24,742 | -0.14(-0.67%) |
May 07, 2024 | 20.54 | 20.85 | 20.54 | 20.76 | 49,530 | +0.91(+4.58%) |
May 06, 2024 | 19.71 | 19.90 | 19.66 | 19.85 | 25,809 | +0.33(+1.66%) |
May 03, 2024 | 19.78 | 19.79 | 19.48 | 19.52 | 51,315 | +0.71(+3.80%) |
May 02, 2024 | 18.76 | 18.87 | 18.58 | 18.81 | 61,846 | +0.49(+2.67%) |
May 01, 2024 | 18.20 | 18.55 | 18.18 | 18.32 | 36,614 | -0.05(-0.27%) |
Apr 30, 2024 | 18.43 | 18.43 | 18.27 | 18.37 | 31,149 | -0.41(-2.18%) |
Apr 29, 2024 | 18.71 | 18.81 | 18.67 | 18.78 | 53,134 | +0.20(+1.08%) |
Apr 26, 2024 | 18.64 | 18.66 | 18.49 | 18.58 | 33,822 | +0.28(+1.53%) |
Apr 25, 2024 | 18.10 | 18.31 | 18.07 | 18.30 | 33,331 | +0.02(+0.11%) |
Apr 24, 2024 | 18.24 | 18.28 | 18.14 | 18.28 | 39,836 | -0.28(-1.51%) |
Apr 23, 2024 | 18.27 | 18.70 | 18.27 | 18.56 | 38,768 | +0.48(+2.65%) |
Apr 22, 2024 | 17.95 | 18.14 | 17.95 | 18.08 | 55,347 | -0.18(-0.99%) |
Apr 19, 2024 | 18.15 | 18.31 | 18.15 | 18.26 | 31,865 | -0.21(-1.12%) |
Apr 18, 2024 | 18.47 | 18.62 | 18.38 | 18.47 | 85,122 | +0.55(+3.05%) |
Apr 17, 2024 | 18.03 | 18.06 | 17.76 | 17.92 | 99,174 | -0.33(-1.81%) |
Apr 16, 2024 | 18.05 | 18.30 | 17.99 | 18.25 | 66,559 | -0.38(-2.04%) |
Apr 15, 2024 | 18.66 | 18.86 | 18.58 | 18.63 | 89,250 | -0.47(-2.46%) |
Apr 12, 2024 | 19.14 | 19.28 | 19.07 | 19.10 | 50,865 | +0.41(+2.19%) |
Apr 11, 2024 | 18.82 | 18.85 | 18.47 | 18.69 | 37,652 | +0.43(+2.35%) |
Apr 10, 2024 | 18.55 | 18.61 | 17.98 | 18.26 | 110,054 | -0.94(-4.90%) |
Apr 09, 2024 | 19.34 | 19.37 | 19.05 | 19.20 | 61,622 | +0.47(+2.54%) |
Apr 08, 2024 | 18.68 | 18.78 | 18.63 | 18.73 | 48,840 | +0.26(+1.38%) |
Apr 05, 2024 | 18.47 | 18.56 | 18.38 | 18.47 | 62,549 | -0.23(-1.23%) |
Apr 04, 2024 | 19.01 | 19.13 | 18.70 | 18.70 | 171,407 | +0.36(+1.96%) |
Apr 03, 2024 | 17.86 | 18.34 | 17.83 | 18.34 | 36,182 | +0.28(+1.55%) |
Apr 02, 2024 | 18.23 | 18.23 | 18.01 | 18.06 | 51,161 | -0.58(-3.11%) |