Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 20.59 | 20.60 | 20.01 | 20.14 | 85,004 | -0.29(-1.42%) |
Jun 19, 2024 | 20.58 | 20.58 | 20.03 | 20.43 | 7,850 | -0.04(-0.20%) |
Jun 18, 2024 | 19.42 | 20.47 | 19.35 | 20.47 | 38,795 | +1.13(+5.84%) |
Jun 17, 2024 | 19.05 | 19.95 | 19.05 | 19.34 | 55,531 | +0.37(+1.95%) |
Jun 14, 2024 | 18.95 | 19.27 | 18.84 | 18.97 | 17,019 | +0.04(+0.21%) |
Jun 13, 2024 | 19.01 | 19.72 | 18.80 | 18.93 | 25,334 | +0.01(+0.05%) |
Jun 12, 2024 | 19.00 | 19.01 | 18.79 | 18.92 | 31,635 | +0.29(+1.56%) |
Jun 11, 2024 | 19.19 | 19.19 | 18.25 | 18.63 | 96,374 | -0.42(-2.20%) |
Jun 10, 2024 | 18.99 | 19.30 | 18.90 | 19.05 | 27,899 | +0.45(+2.42%) |
Jun 07, 2024 | 19.43 | 19.43 | 18.59 | 18.60 | 43,570 | -0.83(-4.27%) |
Jun 06, 2024 | 19.20 | 20.10 | 19.20 | 19.43 | 47,733 | +0.19(+0.99%) |
Jun 05, 2024 | 19.90 | 20.48 | 19.20 | 19.24 | 61,130 | -0.52(-2.63%) |
Jun 04, 2024 | 20.17 | 20.17 | 19.76 | 19.76 | 43,325 | -0.63(-3.09%) |
Jun 03, 2024 | 20.52 | 20.74 | 20.21 | 20.39 | 33,680 | -0.13(-0.63%) |
May 31, 2024 | 20.82 | 21.23 | 20.50 | 20.52 | 28,039 | -0.13(-0.63%) |
May 30, 2024 | 21.11 | 21.39 | 20.63 | 20.65 | 31,814 | -0.60(-2.82%) |
May 29, 2024 | 22.00 | 22.00 | 21.13 | 21.25 | 54,927 | -0.83(-3.76%) |
May 28, 2024 | 21.76 | 22.13 | 21.40 | 22.08 | 47,003 | +0.05(+0.23%) |
May 27, 2024 | 21.75 | 22.12 | 21.75 | 22.03 | 11,483 | +0.42(+1.94%) |
May 24, 2024 | 21.44 | 22.10 | 21.44 | 21.61 | 13,832 | +0.23(+1.08%) |
May 23, 2024 | 21.79 | 22.04 | 21.05 | 21.38 | 61,225 | -0.46(-2.11%) |
May 22, 2024 | 22.50 | 22.63 | 21.83 | 21.84 | 18,808 | -0.87(-3.83%) |
May 21, 2024 | 22.75 | 22.85 | 22.39 | 22.71 | 26,263 | +0.22(+0.98%) |
May 17, 2024 | 22.49 | 0 | +0.34(+1.53%) | |||
May 16, 2024 | 21.88 | 22.18 | 21.88 | 22.15 | 10,512 | +0.08(+0.36%) |
May 15, 2024 | 22.06 | 22.22 | 21.72 | 22.07 | 18,178 | +0.38(+1.75%) |
May 14, 2024 | 22.48 | 22.48 | 21.69 | 21.69 | 28,006 | -0.51(-2.30%) |
May 13, 2024 | 22.74 | 22.74 | 21.99 | 22.20 | 20,134 | -0.48(-2.12%) |
May 10, 2024 | 23.24 | 23.25 | 22.65 | 22.68 | 30,104 | -0.47(-2.03%) |
May 09, 2024 | 22.95 | 23.20 | 22.95 | 23.15 | 14,470 | +0.48(+2.12%) |
May 08, 2024 | 22.55 | 22.76 | 22.39 | 22.67 | 28,882 | +0.03(+0.13%) |
May 07, 2024 | 22.85 | 22.88 | 22.54 | 22.64 | 19,162 | -0.19(-0.83%) |
May 06, 2024 | 22.90 | 22.90 | 22.71 | 22.83 | 50,925 | +0.05(+0.22%) |
May 03, 2024 | 23.00 | 23.00 | 22.61 | 22.78 | 31,009 | -0.19(-0.83%) |
May 02, 2024 | 22.36 | 23.00 | 22.14 | 22.97 | 114,823 | +0.92(+4.17%) |
May 01, 2024 | 21.68 | 22.36 | 21.68 | 22.05 | 32,678 | +0.77(+3.62%) |
Apr 30, 2024 | 21.31 | 21.71 | 21.06 | 21.28 | 23,095 | -0.32(-1.48%) |
Apr 29, 2024 | 21.59 | 21.60 | 21.30 | 21.60 | 24,500 | +0.45(+2.13%) |
Apr 26, 2024 | 20.71 | 21.47 | 20.61 | 21.15 | 30,089 | +0.48(+2.32%) |
Apr 25, 2024 | 20.79 | 20.91 | 20.43 | 20.67 | 27,610 | -0.18(-0.86%) |
Apr 24, 2024 | 21.47 | 21.47 | 20.77 | 20.85 | 38,850 | -0.71(-3.29%) |
Apr 23, 2024 | 20.86 | 21.60 | 20.76 | 21.56 | 22,250 | +0.61(+2.91%) |
Apr 22, 2024 | 20.52 | 21.20 | 20.45 | 20.95 | 49,217 | +0.35(+1.70%) |
Apr 19, 2024 | 20.40 | 20.92 | 20.40 | 20.60 | 23,547 | -0.03(-0.15%) |
Apr 18, 2024 | 20.50 | 20.85 | 20.42 | 20.63 | 24,871 | +0.19(+0.93%) |
Apr 17, 2024 | 20.75 | 21.25 | 20.35 | 20.44 | 30,950 | -0.30(-1.45%) |
Apr 16, 2024 | 20.94 | 21.08 | 19.84 | 20.74 | 75,076 | -0.58(-2.72%) |
Apr 15, 2024 | 21.90 | 22.04 | 21.30 | 21.32 | 36,250 | -0.44(-2.02%) |
Apr 12, 2024 | 21.75 | 21.84 | 21.44 | 21.76 | 28,651 | -0.10(-0.46%) |
Apr 11, 2024 | 21.95 | 21.95 | 21.55 | 21.86 | 16,677 | +0.22(+1.02%) |
Apr 10, 2024 | 20.83 | 21.83 | 20.80 | 21.64 | 33,495 | +0.53(+2.51%) |
Apr 09, 2024 | 21.36 | 21.36 | 20.83 | 21.11 | 41,751 | +0.15(+0.72%) |
Apr 08, 2024 | 21.13 | 21.23 | 20.74 | 20.96 | 111,200 | +0.08(+0.38%) |
Apr 05, 2024 | 21.15 | 21.33 | 20.63 | 20.88 | 63,280 | +0.03(+0.14%) |
Apr 04, 2024 | 21.77 | 21.77 | 20.65 | 20.85 | 160,541 | -0.75(-3.47%) |
Apr 03, 2024 | 21.68 | 21.78 | 21.58 | 21.60 | 46,020 | +0.08(+0.37%) |
Apr 02, 2024 | 21.50 | 21.64 | 21.17 | 21.52 | 56,446 | +0.10(+0.47%) |