Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.69 | 18.85 | 18.66 | 18.79 | 2,950,493 | -0.22(-1.16%) |
Jun 06, 2024 | 18.95 | 19.12 | 18.92 | 19.01 | 1,700,300 | -0.04(-0.21%) |
Jun 05, 2024 | 19.04 | 19.08 | 18.90 | 19.05 | 1,724,817 | +0.01(+0.05%) |
Jun 04, 2024 | 19.23 | 19.29 | 19.01 | 19.04 | 4,687,977 | -0.25(-1.28%) |
Jun 03, 2024 | 19.12 | 19.45 | 19.12 | 19.29 | 4,235,613 | +0.17(+0.88%) |
May 31, 2024 | 18.77 | 19.16 | 18.67 | 19.12 | 5,652,347 | +0.50(+2.71%) |
May 30, 2024 | 18.22 | 18.65 | 18.15 | 18.62 | 9,681,763 | +0.56(+3.12%) |
May 29, 2024 | 17.80 | 18.14 | 17.75 | 18.05 | 3,084,590 | +0.05(+0.27%) |
May 28, 2024 | 18.39 | 18.48 | 17.99 | 18.00 | 2,876,005 | -0.24(-1.30%) |
May 24, 2024 | 18.49 | 18.49 | 18.21 | 18.24 | 2,290,377 | -0.10(-0.54%) |
May 23, 2024 | 18.70 | 18.70 | 18.32 | 18.34 | 2,766,081 | -0.42(-2.26%) |
May 22, 2024 | 18.70 | 18.85 | 18.67 | 18.76 | 2,356,430 | -0.02(-0.11%) |
May 21, 2024 | 18.65 | 18.82 | 18.55 | 18.78 | 1,623,270 | +0.11(+0.58%) |
May 20, 2024 | 18.97 | 18.97 | 18.65 | 18.67 | 2,006,524 | -0.31(-1.61%) |
May 17, 2024 | 18.89 | 19.01 | 18.78 | 18.98 | 3,639,066 | +0.12(+0.63%) |
May 16, 2024 | 19.09 | 19.17 | 18.84 | 18.86 | 3,320,368 | -0.24(-1.24%) |
May 15, 2024 | 19.29 | 19.35 | 19.02 | 19.10 | 3,611,808 | +0.13(+0.68%) |
May 14, 2024 | 19.03 | 19.10 | 18.80 | 18.97 | 3,145,503 | +0.06(+0.31%) |
May 13, 2024 | 18.88 | 18.91 | 18.73 | 18.91 | 2,249,179 | +0.17(+0.90%) |
May 10, 2024 | 18.89 | 18.92 | 18.74 | 18.74 | 2,188,401 | -0.06(-0.31%) |
May 09, 2024 | 18.74 | 18.86 | 18.67 | 18.80 | 4,375,510 | +0.12(+0.63%) |
May 08, 2024 | 18.66 | 18.73 | 18.57 | 18.68 | 4,204,540 | -0.07(-0.37%) |
May 07, 2024 | 18.99 | 19.08 | 18.68 | 18.75 | 4,475,453 | -0.02(-0.11%) |
May 06, 2024 | 19.00 | 19.03 | 18.58 | 18.77 | 3,608,307 | -0.09(-0.47%) |
May 03, 2024 | 18.81 | 19.15 | 18.67 | 18.86 | 6,813,824 | +0.14(+0.74%) |
May 02, 2024 | 18.47 | 18.89 | 18.28 | 18.72 | 5,841,061 | +0.45(+2.49%) |
May 01, 2024 | 18.29 | 18.63 | 18.14 | 18.27 | 4,691,139 | -0.13(-0.70%) |
Apr 30, 2024 | 18.41 | 18.77 | 18.39 | 18.40 | 5,266,113 | -0.18(-0.96%) |
Apr 29, 2024 | 18.34 | 18.60 | 18.34 | 18.58 | 5,063,940 | +0.42(+2.34%) |
Apr 26, 2024 | 18.24 | 18.41 | 18.14 | 18.15 | 2,341,145 | -0.04(-0.22%) |
Apr 25, 2024 | 18.13 | 18.30 | 17.98 | 18.19 | 3,972,260 | -0.11(-0.59%) |
Apr 24, 2024 | 18.28 | 18.42 | 18.17 | 18.30 | 3,608,077 | -0.10(-0.54%) |
Apr 23, 2024 | 18.36 | 18.53 | 18.31 | 18.40 | 4,143,606 | +0.03(+0.16%) |
Apr 22, 2024 | 17.99 | 18.39 | 17.88 | 18.37 | 5,643,498 | +0.39(+2.20%) |
Apr 19, 2024 | 17.58 | 17.99 | 17.54 | 17.97 | 5,947,430 | +0.45(+2.59%) |
Apr 18, 2024 | 17.50 | 17.57 | 17.36 | 17.52 | 6,859,715 | +0.14(+0.80%) |
Apr 17, 2024 | 17.43 | 17.62 | 17.37 | 17.38 | 4,244,172 | -0.01(-0.06%) |
Apr 16, 2024 | 17.69 | 17.71 | 17.35 | 17.39 | 5,731,306 | -0.42(-2.38%) |
Apr 15, 2024 | 17.95 | 17.99 | 17.68 | 17.82 | 5,033,852 | -0.06(-0.33%) |
Apr 12, 2024 | 17.66 | 17.97 | 17.62 | 17.87 | 6,889,904 | +0.16(+0.89%) |
Apr 11, 2024 | 17.84 | 17.91 | 17.55 | 17.72 | 4,654,681 | -0.03(-0.17%) |
Apr 10, 2024 | 18.14 | 18.15 | 17.73 | 17.75 | 5,121,643 | -0.97(-5.17%) |
Apr 09, 2024 | 18.54 | 18.72 | 18.42 | 18.71 | 3,478,892 | +0.29(+1.55%) |
Apr 08, 2024 | 18.39 | 18.58 | 18.35 | 18.43 | 3,954,842 | +0.15(+0.81%) |
Apr 05, 2024 | 18.11 | 18.36 | 18.01 | 18.28 | 4,591,095 | -0.09(-0.48%) |
Apr 04, 2024 | 18.70 | 18.79 | 18.32 | 18.37 | 4,252,297 | -0.16(-0.85%) |
Apr 03, 2024 | 18.61 | 18.72 | 18.51 | 18.53 | 4,424,977 | -0.13(-0.69%) |
Apr 02, 2024 | 18.73 | 18.81 | 18.57 | 18.66 | 3,202,157 | -0.20(-1.05%) |