Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.93 | 19.10 | 18.64 | 18.72 | 71,893 | -0.47(-2.45%) |
Jun 13, 2024 | 19.36 | 19.36 | 18.92 | 19.19 | 82,784 | -0.20(-1.03%) |
Jun 12, 2024 | 19.42 | 19.97 | 19.27 | 19.39 | 105,778 | +0.46(+2.43%) |
Jun 11, 2024 | 18.83 | 19.02 | 18.73 | 18.93 | 117,805 | -0.05(-0.26%) |
Jun 10, 2024 | 19.22 | 19.22 | 18.83 | 18.98 | 80,990 | -0.35(-1.81%) |
Jun 07, 2024 | 19.05 | 19.38 | 19.01 | 19.33 | 91,952 | -0.02(-0.10%) |
Jun 06, 2024 | 19.17 | 19.36 | 19.00 | 19.35 | 69,487 | +0.10(+0.52%) |
Jun 05, 2024 | 19.18 | 19.36 | 19.00 | 19.25 | 101,189 | +0.21(+1.10%) |
Jun 04, 2024 | 19.12 | 19.15 | 18.97 | 19.04 | 128,200 | -0.18(-0.94%) |
Jun 03, 2024 | 19.97 | 19.97 | 19.18 | 19.22 | 70,930 | -0.49(-2.49%) |
May 31, 2024 | 19.77 | 19.88 | 19.57 | 19.71 | 107,271 | +0.11(+0.56%) |
May 30, 2024 | 19.58 | 19.73 | 19.43 | 19.60 | 89,489 | +0.36(+1.87%) |
May 29, 2024 | 19.47 | 19.83 | 19.10 | 19.24 | 81,889 | -0.56(-2.83%) |
May 28, 2024 | 20.26 | 20.52 | 19.74 | 19.80 | 63,839 | -0.41(-2.03%) |
May 24, 2024 | 20.30 | 20.48 | 19.96 | 20.21 | 61,101 | +0.07(+0.35%) |
May 23, 2024 | 20.86 | 20.86 | 20.14 | 20.14 | 97,743 | -0.64(-3.08%) |
May 22, 2024 | 21.02 | 21.02 | 20.65 | 20.78 | 70,300 | -0.22(-1.05%) |
May 21, 2024 | 20.77 | 21.05 | 20.75 | 21.00 | 108,794 | +0.21(+1.01%) |
May 20, 2024 | 21.33 | 21.42 | 20.79 | 20.79 | 139,310 | -0.51(-2.39%) |
May 17, 2024 | 21.33 | 21.55 | 21.05 | 21.30 | 134,675 | +0.04(+0.19%) |
May 16, 2024 | 20.91 | 21.26 | 20.91 | 21.26 | 196,017 | +0.26(+1.24%) |
May 15, 2024 | 21.19 | 21.29 | 20.86 | 21.00 | 109,705 | -0.03(-0.14%) |
May 14, 2024 | 21.28 | 21.40 | 20.80 | 21.03 | 125,125 | -0.02(-0.10%) |
May 13, 2024 | 21.40 | 21.56 | 21.03 | 21.05 | 95,459 | -0.20(-0.94%) |
May 10, 2024 | 21.23 | 21.35 | 21.01 | 21.25 | 126,653 | -0.01(-0.05%) |
May 09, 2024 | 21.07 | 21.32 | 21.00 | 21.26 | 200,455 | +0.34(+1.63%) |
May 08, 2024 | 20.64 | 21.13 | 20.62 | 20.92 | 205,120 | +0.17(+0.82%) |
May 07, 2024 | 20.89 | 21.18 | 20.70 | 20.75 | 102,437 | +0.00(+0.00%) |
May 06, 2024 | 20.82 | 21.00 | 20.70 | 20.75 | 132,827 | +0.00(+0.00%) |
May 03, 2024 | 20.82 | 20.92 | 20.60 | 20.75 | 168,885 | +0.24(+1.17%) |
May 02, 2024 | 19.80 | 20.59 | 19.79 | 20.51 | 193,574 | +0.88(+4.48%) |
May 01, 2024 | 19.25 | 19.88 | 19.25 | 19.63 | 203,056 | +0.55(+2.89%) |
Apr 30, 2024 | 19.10 | 19.23 | 18.86 | 19.08 | 169,801 | -0.16(-0.82%) |
Apr 29, 2024 | 19.58 | 19.66 | 19.22 | 19.24 | 146,210 | -0.21(-1.06%) |
Apr 26, 2024 | 19.85 | 20.00 | 19.43 | 19.44 | 149,100 | -0.32(-1.64%) |
Apr 25, 2024 | 19.94 | 19.94 | 19.48 | 19.77 | 227,462 | -0.30(-1.47%) |
Apr 24, 2024 | 20.43 | 20.52 | 19.40 | 20.06 | 121,654 | -0.21(-1.02%) |
Apr 23, 2024 | 19.88 | 20.48 | 19.88 | 20.27 | 107,213 | +0.45(+2.29%) |
Apr 22, 2024 | 19.69 | 20.08 | 19.61 | 19.82 | 110,226 | +0.10(+0.50%) |
Apr 19, 2024 | 18.77 | 19.80 | 18.71 | 19.72 | 134,897 | +0.82(+4.32%) |
Apr 18, 2024 | 18.76 | 19.11 | 18.76 | 18.90 | 113,934 | +0.16(+0.84%) |
Apr 17, 2024 | 18.97 | 19.16 | 18.74 | 18.74 | 112,673 | -0.06(-0.31%) |
Apr 16, 2024 | 18.90 | 19.16 | 18.70 | 18.80 | 141,502 | -0.24(-1.24%) |
Apr 15, 2024 | 19.26 | 19.39 | 18.91 | 19.04 | 235,957 | -0.18(-0.92%) |
Apr 12, 2024 | 18.83 | 19.25 | 18.79 | 19.22 | 136,695 | +0.17(+0.88%) |
Apr 11, 2024 | 19.00 | 19.24 | 18.94 | 19.05 | 140,446 | +0.09(+0.47%) |
Apr 10, 2024 | 19.10 | 19.83 | 18.80 | 18.96 | 215,545 | -0.90(-4.51%) |
Apr 09, 2024 | 19.68 | 19.88 | 19.67 | 19.86 | 51,240 | +0.28(+1.41%) |
Apr 08, 2024 | 19.39 | 19.69 | 19.39 | 19.58 | 72,758 | +0.30(+1.53%) |
Apr 05, 2024 | 19.11 | 19.35 | 18.98 | 19.29 | 97,333 | +0.17(+0.88%) |
Apr 04, 2024 | 19.51 | 19.69 | 19.03 | 19.12 | 158,566 | -0.19(-0.97%) |
Apr 03, 2024 | 19.26 | 19.41 | 19.15 | 19.31 | 87,999 | +0.03(+0.15%) |
Apr 02, 2024 | 19.60 | 19.60 | 19.17 | 19.28 | 109,881 | -0.53(-2.68%) |