Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.62 | 20.80 | 20.34 | 20.80 | 20,681 | +0.24(+1.17%) |
Jun 20, 2024 | 20.11 | 20.81 | 19.91 | 20.56 | 10,103 | +0.19(+0.93%) |
Jun 19, 2024 | 20.25 | 20.59 | 20.25 | 20.37 | 600 | +0.24(+1.19%) |
Jun 18, 2024 | 20.50 | 20.56 | 20.13 | 20.13 | 2,000 | -0.31(-1.52%) |
Jun 17, 2024 | 20.44 | 20.58 | 20.44 | 20.44 | 2,050 | -0.25(-1.21%) |
Jun 14, 2024 | 20.44 | 20.69 | 20.43 | 20.69 | 500 | +0.25(+1.22%) |
Jun 13, 2024 | 20.20 | 20.44 | 20.20 | 20.44 | 542 | +0.09(+0.44%) |
Jun 12, 2024 | 20.81 | 20.81 | 20.35 | 20.35 | 1,285 | -0.07(-0.34%) |
Jun 11, 2024 | 20.75 | 20.75 | 20.36 | 20.42 | 900 | -0.33(-1.59%) |
Jun 10, 2024 | 21.00 | 21.07 | 20.75 | 20.75 | 1,601 | -0.37(-1.75%) |
Jun 07, 2024 | 21.28 | 21.53 | 21.04 | 21.12 | 1,061 | -0.07(-0.33%) |
Jun 06, 2024 | 21.44 | 21.44 | 21.19 | 21.19 | 2,307 | -0.06(-0.28%) |
Jun 05, 2024 | 20.87 | 21.31 | 20.87 | 21.25 | 582 | +0.38(+1.82%) |
Jun 04, 2024 | 20.89 | 20.97 | 20.87 | 20.87 | 415 | +0.00(+0.00%) |
Jun 03, 2024 | 20.86 | 21.13 | 20.72 | 20.87 | 1,505 | -0.19(-0.90%) |
May 31, 2024 | 21.06 | 21.06 | 20.82 | 21.06 | 4,922 | -0.04(-0.19%) |
May 30, 2024 | 21.00 | 21.38 | 21.00 | 21.10 | 2,141 | +0.09(+0.43%) |
May 29, 2024 | 21.06 | 21.17 | 20.86 | 21.01 | 2,237 | +0.01(+0.05%) |
May 28, 2024 | 20.47 | 21.05 | 20.47 | 21.00 | 2,001 | +0.80(+3.96%) |
May 27, 2024 | 20.18 | 20.20 | 20.18 | 20.20 | 216 | -0.41(-1.99%) |
May 24, 2024 | 20.12 | 20.61 | 20.12 | 20.61 | 430 | +0.33(+1.63%) |
May 23, 2024 | 20.46 | 20.46 | 20.27 | 20.28 | 1,000 | +0.65(+3.31%) |
May 22, 2024 | 19.81 | 20.38 | 19.63 | 19.63 | 2,052 | -0.29(-1.46%) |
May 21, 2024 | 19.91 | 20.01 | 19.80 | 19.92 | 4,005 | +0.00(+0.00%) |
May 17, 2024 | 19.92 | 0 | -0.84(-4.05%) | |||
May 16, 2024 | 20.48 | 20.80 | 20.48 | 20.76 | 310 | +0.41(+2.01%) |
May 15, 2024 | 20.44 | 20.61 | 20.35 | 20.35 | 911 | +0.04(+0.20%) |
May 14, 2024 | 20.18 | 20.31 | 20.13 | 20.31 | 501 | -0.05(-0.25%) |
May 13, 2024 | 20.52 | 20.54 | 20.36 | 20.36 | 678 | -0.74(-3.51%) |
May 10, 2024 | 20.88 | 21.13 | 20.88 | 21.10 | 3,738 | +0.33(+1.59%) |
May 09, 2024 | 20.19 | 20.77 | 20.19 | 20.77 | 2,523 | +0.39(+1.91%) |
May 08, 2024 | 20.20 | 20.41 | 19.97 | 20.38 | 995 | -0.06(-0.29%) |
May 07, 2024 | 20.29 | 20.50 | 20.08 | 20.44 | 1,333 | +0.68(+3.44%) |
May 06, 2024 | 20.02 | 20.02 | 19.50 | 19.76 | 1,096 | +1.51(+8.27%) |
May 03, 2024 | 19.45 | 19.70 | 18.25 | 18.25 | 6,346 | -0.70(-3.69%) |
May 02, 2024 | 18.95 | 18.97 | 18.11 | 18.95 | 6,322 | +0.05(+0.26%) |
May 01, 2024 | 19.28 | 19.60 | 18.81 | 18.90 | 7,769 | -1.02(-5.12%) |
Apr 30, 2024 | 20.57 | 20.69 | 19.92 | 19.92 | 3,205 | -0.13(-0.65%) |
Apr 29, 2024 | 20.43 | 20.67 | 20.05 | 20.05 | 2,804 | -0.11(-0.55%) |
Apr 26, 2024 | 20.12 | 20.18 | 20.11 | 20.16 | 602 | -0.18(-0.88%) |
Apr 25, 2024 | 20.14 | 20.36 | 20.14 | 20.34 | 656 | -0.18(-0.88%) |
Apr 24, 2024 | 20.51 | 20.54 | 20.33 | 20.52 | 2,152 | +0.21(+1.03%) |
Apr 23, 2024 | 20.22 | 20.44 | 20.22 | 20.31 | 500 | +0.22(+1.10%) |
Apr 22, 2024 | 20.03 | 20.17 | 19.69 | 20.09 | 3,006 | -0.04(-0.20%) |
Apr 19, 2024 | 19.78 | 20.13 | 19.78 | 20.13 | 1,800 | +0.47(+2.39%) |
Apr 18, 2024 | 19.98 | 19.98 | 19.57 | 19.66 | 925 | -0.19(-0.96%) |
Apr 17, 2024 | 19.57 | 19.85 | 19.40 | 19.85 | 1,144 | +0.30(+1.53%) |
Apr 16, 2024 | 19.60 | 19.60 | 19.36 | 19.55 | 6,773 | -0.50(-2.49%) |
Apr 15, 2024 | 19.99 | 20.07 | 19.50 | 20.05 | 1,799 | +0.32(+1.62%) |
Apr 12, 2024 | 20.30 | 20.37 | 19.04 | 19.73 | 4,856 | -0.82(-3.99%) |
Apr 11, 2024 | 21.41 | 21.90 | 19.80 | 20.55 | 18,250 | -0.86(-4.02%) |
Apr 10, 2024 | 21.81 | 21.81 | 21.40 | 21.41 | 3,632 | -0.58(-2.64%) |
Apr 09, 2024 | 22.31 | 22.34 | 21.72 | 21.99 | 4,326 | -0.94(-4.10%) |
Apr 08, 2024 | 22.42 | 22.93 | 21.97 | 22.93 | 2,641 | +0.59(+2.64%) |
Apr 05, 2024 | 22.13 | 22.35 | 22.06 | 22.34 | 900 | +0.29(+1.32%) |
Apr 04, 2024 | 22.42 | 22.42 | 21.89 | 22.05 | 3,834 | -0.18(-0.81%) |
Apr 03, 2024 | 22.44 | 22.44 | 22.03 | 22.23 | 3,191 | -0.20(-0.89%) |
Apr 02, 2024 | 22.63 | 22.77 | 22.27 | 22.43 | 1,816 | -0.81(-3.49%) |