Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 18.21 | 18.54 | 18.19 | 18.50 | 24,767 | +0.12(+0.65%) |
Jun 14, 2024 | 18.32 | 18.50 | 18.19 | 18.38 | 27,480 | -0.22(-1.18%) |
Jun 13, 2024 | 18.52 | 18.73 | 18.06 | 18.60 | 51,257 | +0.08(+0.43%) |
Jun 12, 2024 | 19.07 | 19.07 | 18.43 | 18.52 | 75,198 | -0.02(-0.11%) |
Jun 11, 2024 | 18.19 | 18.56 | 17.90 | 18.54 | 135,335 | +0.19(+1.02%) |
Jun 10, 2024 | 18.49 | 18.49 | 18.27 | 18.35 | 28,814 | -0.22(-1.17%) |
Jun 07, 2024 | 18.68 | 18.80 | 18.38 | 18.57 | 52,260 | -0.24(-1.26%) |
Jun 06, 2024 | 19.07 | 19.08 | 18.71 | 18.81 | 31,990 | -0.19(-0.99%) |
Jun 05, 2024 | 19.02 | 19.24 | 18.74 | 19.00 | 68,118 | +0.03(+0.16%) |
Jun 04, 2024 | 18.85 | 19.16 | 18.83 | 18.97 | 64,045 | -0.09(-0.47%) |
Jun 03, 2024 | 19.35 | 19.35 | 18.85 | 19.06 | 52,321 | -0.08(-0.41%) |
May 31, 2024 | 19.07 | 19.31 | 18.90 | 19.13 | 45,677 | +0.16(+0.83%) |
May 30, 2024 | 18.79 | 19.02 | 18.69 | 18.98 | 49,287 | +0.45(+2.40%) |
May 29, 2024 | 18.81 | 18.81 | 18.40 | 18.53 | 61,125 | -0.50(-2.65%) |
May 28, 2024 | 19.34 | 19.34 | 18.95 | 19.04 | 87,551 | -0.29(-1.48%) |
May 24, 2024 | 19.24 | 19.43 | 19.01 | 19.32 | 96,877 | +0.28(+1.45%) |
May 23, 2024 | 19.08 | 19.10 | 18.84 | 19.05 | 58,863 | -0.02(-0.10%) |
May 22, 2024 | 19.37 | 19.51 | 18.88 | 19.07 | 63,221 | -0.41(-2.08%) |
May 21, 2024 | 19.34 | 19.53 | 19.21 | 19.47 | 51,880 | +0.14(+0.72%) |
May 20, 2024 | 19.45 | 19.59 | 19.25 | 19.33 | 82,100 | -0.21(-1.06%) |
May 17, 2024 | 19.53 | 19.59 | 19.40 | 19.54 | 115,921 | +0.01(+0.05%) |
May 16, 2024 | 19.70 | 19.94 | 19.14 | 19.53 | 198,144 | +0.01(+0.05%) |
May 15, 2024 | 20.13 | 20.53 | 19.31 | 19.52 | 244,041 | -0.95(-4.64%) |
May 14, 2024 | 20.59 | 20.72 | 20.39 | 20.47 | 28,230 | +0.15(+0.73%) |
May 13, 2024 | 20.32 | 20.60 | 20.22 | 20.32 | 19,522 | +0.17(+0.83%) |
May 10, 2024 | 20.37 | 20.37 | 19.94 | 20.15 | 25,630 | -0.07(-0.34%) |
May 09, 2024 | 19.97 | 20.32 | 19.79 | 20.22 | 52,616 | +0.19(+0.94%) |
May 08, 2024 | 19.71 | 20.11 | 19.71 | 20.03 | 87,090 | +0.07(+0.35%) |
May 07, 2024 | 19.70 | 20.28 | 19.64 | 19.97 | 201,654 | +0.11(+0.55%) |
May 06, 2024 | 19.84 | 19.92 | 19.55 | 19.86 | 61,057 | +0.11(+0.55%) |
May 03, 2024 | 19.88 | 19.98 | 19.60 | 19.75 | 36,194 | +0.17(+0.86%) |
May 02, 2024 | 19.73 | 19.73 | 19.31 | 19.58 | 42,324 | +0.00(+0.00%) |
May 01, 2024 | 19.64 | 19.85 | 19.39 | 19.58 | 48,201 | +0.09(+0.46%) |
Apr 30, 2024 | 19.54 | 19.79 | 19.26 | 19.49 | 58,833 | -0.34(-1.70%) |
Apr 29, 2024 | 19.99 | 20.08 | 19.69 | 19.83 | 50,603 | -0.26(-1.28%) |
Apr 26, 2024 | 20.39 | 20.39 | 19.92 | 20.08 | 24,665 | -0.24(-1.17%) |
Apr 25, 2024 | 20.32 | 20.59 | 20.14 | 20.32 | 79,852 | -0.46(-2.19%) |
Apr 24, 2024 | 20.51 | 21.10 | 20.51 | 20.78 | 30,752 | +0.02(+0.10%) |
Apr 23, 2024 | 20.85 | 21.17 | 20.76 | 20.76 | 22,947 | -0.16(-0.76%) |
Apr 22, 2024 | 20.15 | 21.01 | 20.15 | 20.92 | 16,582 | +0.39(+1.88%) |
Apr 19, 2024 | 19.63 | 20.54 | 19.63 | 20.53 | 82,475 | +0.84(+4.27%) |
Apr 18, 2024 | 19.61 | 19.98 | 19.61 | 19.69 | 41,839 | -0.02(-0.10%) |
Apr 17, 2024 | 19.58 | 20.03 | 19.58 | 19.71 | 22,901 | -0.03(-0.15%) |
Apr 16, 2024 | 19.48 | 19.85 | 19.45 | 19.74 | 26,483 | +0.01(+0.05%) |
Apr 15, 2024 | 19.78 | 19.88 | 19.66 | 19.73 | 30,220 | -0.06(-0.30%) |
Apr 12, 2024 | 19.69 | 20.01 | 19.53 | 19.79 | 34,516 | +0.03(+0.15%) |
Apr 11, 2024 | 19.61 | 19.79 | 19.59 | 19.76 | 21,795 | +0.07(+0.35%) |
Apr 10, 2024 | 20.14 | 20.83 | 19.52 | 19.69 | 52,847 | -0.94(-4.56%) |
Apr 09, 2024 | 20.99 | 21.05 | 20.63 | 20.63 | 11,194 | -0.23(-1.09%) |
Apr 08, 2024 | 20.70 | 20.91 | 20.69 | 20.86 | 8,821 | +0.23(+1.10%) |
Apr 05, 2024 | 20.68 | 20.78 | 20.48 | 20.63 | 13,730 | -0.08(-0.38%) |
Apr 04, 2024 | 21.19 | 21.20 | 20.50 | 20.71 | 27,019 | -0.15(-0.71%) |
Apr 03, 2024 | 20.73 | 21.25 | 20.66 | 20.86 | 24,295 | +0.14(+0.67%) |
Apr 02, 2024 | 20.92 | 20.98 | 20.61 | 20.72 | 19,210 | -0.45(-2.10%) |