Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.48 | 21.55 | 21.43 | 21.54 | 81,733 | +0.06(+0.28%) |
Jun 20, 2024 | 21.48 | 21.48 | 21.38 | 21.48 | 121,454 | +0.07(+0.33%) |
Jun 18, 2024 | 21.43 | 21.49 | 21.35 | 21.41 | 92,163 | +0.00(+0.00%) |
Jun 17, 2024 | 21.31 | 21.43 | 21.21 | 21.41 | 95,708 | +0.11(+0.52%) |
Jun 14, 2024 | 21.10 | 21.34 | 21.06 | 21.30 | 149,724 | +0.13(+0.61%) |
Jun 13, 2024 | 21.18 | 21.20 | 20.93 | 21.17 | 96,831 | +0.09(+0.43%) |
Jun 12, 2024 | 21.00 | 21.26 | 20.95 | 21.08 | 134,357 | +0.28(+1.35%) |
Jun 11, 2024 | 20.80 | 20.83 | 20.71 | 20.80 | 59,686 | +0.04(+0.19%) |
Jun 10, 2024 | 20.61 | 20.82 | 20.61 | 20.76 | 74,496 | +0.07(+0.34%) |
Jun 07, 2024 | 20.58 | 20.81 | 20.48 | 20.69 | 77,725 | +0.02(+0.10%) |
Jun 06, 2024 | 20.79 | 20.79 | 20.64 | 20.67 | 79,577 | -0.09(-0.43%) |
Jun 05, 2024 | 20.50 | 20.76 | 20.46 | 20.76 | 128,718 | +0.31(+1.52%) |
Jun 04, 2024 | 20.41 | 20.49 | 20.36 | 20.45 | 82,992 | -0.03(-0.15%) |
Jun 03, 2024 | 20.49 | 20.50 | 20.29 | 20.48 | 149,857 | +0.04(+0.20%) |
May 31, 2024 | 20.22 | 20.44 | 20.13 | 20.44 | 204,132 | +0.35(+1.74%) |
May 30, 2024 | 20.15 | 20.29 | 20.07 | 20.09 | 192,305 | -0.10(-0.50%) |
May 29, 2024 | 20.36 | 20.45 | 20.18 | 20.19 | 284,118 | -0.39(-1.90%) |
May 28, 2024 | 20.82 | 20.99 | 20.39 | 20.58 | 242,798 | -0.15(-0.72%) |
May 24, 2024 | 20.27 | 20.93 | 20.24 | 20.73 | 441,595 | +0.77(+3.86%) |
May 23, 2024 | 20.20 | 20.25 | 19.95 | 19.96 | 105,763 | -0.18(-0.89%) |
May 22, 2024 | 20.10 | 20.27 | 20.10 | 20.14 | 93,313 | -0.02(-0.10%) |
May 21, 2024 | 20.10 | 20.16 | 20.09 | 20.16 | 179,916 | +0.06(+0.30%) |
May 20, 2024 | 20.00 | 20.14 | 20.00 | 20.10 | 164,681 | +0.04(+0.20%) |
May 17, 2024 | 20.05 | 20.09 | 20.00 | 20.06 | 245,322 | +0.01(+0.05%) |
May 16, 2024 | 20.13 | 20.13 | 20.01 | 20.05 | 135,145 | +0.05(+0.25%) |
May 15, 2024 | 19.85 | 20.01 | 19.85 | 20.00 | 157,053 | +0.25(+1.26%) |
May 14, 2024 | 19.66 | 19.80 | 19.66 | 19.75 | 173,370 | +0.08(+0.41%) |
May 13, 2024 | 19.73 | 19.75 | 19.60 | 19.67 | 160,287 | +0.01(+0.05%) |
May 10, 2024 | 19.66 | 19.78 | 19.63 | 19.66 | 160,581 | +0.04(+0.20%) |
May 09, 2024 | 19.50 | 19.65 | 19.49 | 19.62 | 207,528 | +0.12(+0.61%) |
May 08, 2024 | 19.47 | 19.50 | 19.37 | 19.50 | 175,707 | +0.03(+0.15%) |
May 07, 2024 | 19.43 | 19.50 | 19.42 | 19.47 | 253,885 | +0.06(+0.31%) |
May 06, 2024 | 19.35 | 19.43 | 19.30 | 19.41 | 321,733 | +0.18(+0.93%) |
May 03, 2024 | 19.23 | 19.27 | 19.09 | 19.23 | 213,305 | +0.21(+1.10%) |
May 02, 2024 | 18.92 | 19.06 | 18.81 | 19.02 | 298,951 | +0.22(+1.17%) |
May 01, 2024 | 18.81 | 19.05 | 18.76 | 18.80 | 334,869 | -0.02(-0.11%) |
Apr 30, 2024 | 18.95 | 19.03 | 18.81 | 18.82 | 219,683 | -0.18(-0.95%) |
Apr 29, 2024 | 19.09 | 19.11 | 18.93 | 19.00 | 227,585 | +0.07(+0.37%) |
Apr 26, 2024 | 18.83 | 18.98 | 18.83 | 18.93 | 113,224 | +0.26(+1.39%) |
Apr 25, 2024 | 18.49 | 18.69 | 18.47 | 18.67 | 226,514 | -0.11(-0.58%) |
Apr 24, 2024 | 18.81 | 18.85 | 18.73 | 18.78 | 250,580 | +0.02(+0.11%) |
Apr 23, 2024 | 18.63 | 18.77 | 18.63 | 18.76 | 153,001 | +0.22(+1.18%) |
Apr 22, 2024 | 18.40 | 18.58 | 18.39 | 18.54 | 218,974 | +0.20(+1.09%) |
Apr 19, 2024 | 18.52 | 18.79 | 18.31 | 18.34 | 233,252 | -0.21(-1.13%) |
Apr 18, 2024 | 18.73 | 18.75 | 18.55 | 18.55 | 97,055 | -0.14(-0.75%) |
Apr 17, 2024 | 18.92 | 18.92 | 18.62 | 18.69 | 103,387 | -0.10(-0.53%) |
Apr 16, 2024 | 18.70 | 18.87 | 18.70 | 18.79 | 103,654 | +0.04(+0.21%) |
Apr 15, 2024 | 19.16 | 19.20 | 18.75 | 18.75 | 228,932 | -0.27(-1.42%) |
Apr 12, 2024 | 19.19 | 19.19 | 18.96 | 19.02 | 119,119 | -0.27(-1.40%) |
Apr 11, 2024 | 19.13 | 19.32 | 19.05 | 19.29 | 102,276 | +0.22(+1.15%) |
Apr 10, 2024 | 18.97 | 19.15 | 18.97 | 19.07 | 107,061 | -0.18(-0.93%) |
Apr 09, 2024 | 19.29 | 19.33 | 19.16 | 19.25 | 194,709 | +0.01(+0.05%) |
Apr 08, 2024 | 19.26 | 19.31 | 19.22 | 19.24 | 202,066 | +0.04(+0.21%) |
Apr 05, 2024 | 19.08 | 19.29 | 19.07 | 19.20 | 111,843 | +0.14(+0.73%) |
Apr 04, 2024 | 19.41 | 19.47 | 19.06 | 19.06 | 159,850 | -0.21(-1.09%) |
Apr 03, 2024 | 19.21 | 19.31 | 19.18 | 19.27 | 103,905 | +0.06(+0.31%) |
Apr 02, 2024 | 19.34 | 19.38 | 19.16 | 19.21 | 170,694 | -0.21(-1.08%) |