Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.79 | 19.37 | 18.78 | 19.29 | 17,664 | +0.28(+1.49%) |
Jun 13, 2024 | 19.28 | 19.44 | 18.93 | 19.01 | 12,928 | -0.10(-0.52%) |
Jun 12, 2024 | 18.74 | 19.50 | 18.74 | 19.11 | 15,109 | +0.55(+2.96%) |
Jun 11, 2024 | 18.45 | 18.62 | 18.30 | 18.56 | 3,175 | -0.18(-0.96%) |
Jun 10, 2024 | 18.62 | 19.05 | 18.62 | 18.74 | 20,466 | +0.12(+0.64%) |
Jun 07, 2024 | 18.48 | 18.82 | 18.42 | 18.62 | 4,266 | +0.03(+0.16%) |
Jun 06, 2024 | 18.50 | 18.68 | 18.49 | 18.59 | 11,747 | -0.04(-0.21%) |
Jun 05, 2024 | 18.48 | 18.76 | 18.28 | 18.63 | 10,868 | +0.30(+1.64%) |
Jun 04, 2024 | 18.10 | 18.33 | 18.01 | 18.33 | 10,281 | +0.05(+0.27%) |
Jun 03, 2024 | 18.27 | 18.28 | 18.04 | 18.28 | 3,800 | +0.20(+1.11%) |
May 31, 2024 | 18.14 | 18.16 | 17.80 | 18.08 | 6,527 | +0.11(+0.60%) |
May 30, 2024 | 18.04 | 18.11 | 17.86 | 17.97 | 3,724 | +0.02(+0.11%) |
May 29, 2024 | 18.10 | 18.10 | 17.92 | 17.95 | 3,375 | -0.25(-1.36%) |
May 28, 2024 | 18.59 | 18.85 | 18.11 | 18.20 | 4,809 | -0.54(-2.86%) |
May 24, 2024 | 18.57 | 18.85 | 18.57 | 18.74 | 3,110 | +0.23(+1.23%) |
May 23, 2024 | 18.87 | 18.87 | 18.39 | 18.51 | 5,447 | -0.22(-1.17%) |
May 22, 2024 | 19.45 | 19.45 | 18.55 | 18.73 | 7,377 | -0.62(-3.23%) |
May 21, 2024 | 19.83 | 19.83 | 19.26 | 19.35 | 28,018 | -0.49(-2.45%) |
May 20, 2024 | 19.70 | 19.84 | 18.41 | 19.84 | 2,322 | +0.28(+1.42%) |
May 17, 2024 | 19.62 | 19.86 | 19.24 | 19.56 | 8,661 | -0.09(-0.45%) |
May 16, 2024 | 19.69 | 19.69 | 18.92 | 19.65 | 5,963 | +0.03(+0.15%) |
May 15, 2024 | 19.44 | 19.65 | 19.21 | 19.62 | 3,140 | +0.37(+1.91%) |
May 14, 2024 | 19.35 | 19.46 | 19.17 | 19.25 | 2,734 | -0.09(-0.46%) |
May 13, 2024 | 19.66 | 19.66 | 19.28 | 19.34 | 1,976 | -0.12(-0.61%) |
May 10, 2024 | 19.34 | 19.59 | 19.10 | 19.46 | 4,304 | -0.02(-0.10%) |
May 09, 2024 | 18.96 | 19.53 | 18.96 | 19.48 | 2,035 | +0.52(+2.72%) |
May 08, 2024 | 18.73 | 19.09 | 18.73 | 18.96 | 6,681 | +0.24(+1.30%) |
May 07, 2024 | 18.86 | 18.91 | 18.72 | 18.72 | 3,530 | -0.12(-0.66%) |
May 06, 2024 | 18.33 | 19.20 | 18.33 | 18.85 | 20,746 | +0.11(+0.58%) |
May 03, 2024 | 19.04 | 19.04 | 18.36 | 18.74 | 22,419 | -0.04(-0.21%) |
May 02, 2024 | 18.80 | 18.96 | 18.60 | 18.78 | 19,073 | +0.22(+1.18%) |
May 01, 2024 | 18.65 | 18.76 | 18.42 | 18.56 | 10,151 | -0.08(-0.43%) |
Apr 30, 2024 | 18.69 | 18.87 | 18.56 | 18.64 | 16,787 | -0.16(-0.84%) |
Apr 29, 2024 | 18.87 | 18.91 | 18.56 | 18.80 | 4,294 | -0.20(-1.04%) |
Apr 26, 2024 | 19.00 | 19.40 | 18.99 | 18.99 | 10,171 | +0.15(+0.79%) |
Apr 25, 2024 | 19.54 | 19.54 | 18.56 | 18.85 | 6,217 | -0.58(-2.96%) |
Apr 24, 2024 | 19.61 | 19.70 | 19.33 | 19.42 | 3,517 | -0.17(-0.86%) |
Apr 23, 2024 | 19.70 | 19.83 | 19.39 | 19.59 | 9,263 | +0.09(+0.46%) |
Apr 22, 2024 | 19.44 | 19.63 | 19.34 | 19.50 | 4,946 | +0.22(+1.13%) |
Apr 19, 2024 | 19.45 | 19.45 | 19.26 | 19.28 | 4,195 | +0.10(+0.52%) |
Apr 18, 2024 | 18.98 | 19.83 | 18.98 | 19.18 | 16,882 | +0.12(+0.62%) |
Apr 17, 2024 | 19.38 | 19.59 | 18.95 | 19.06 | 8,187 | -0.03(-0.16%) |
Apr 16, 2024 | 19.56 | 19.69 | 18.89 | 19.09 | 25,183 | -0.35(-1.79%) |
Apr 15, 2024 | 19.28 | 20.02 | 19.15 | 19.44 | 6,629 | +0.00(+0.00%) |
Apr 12, 2024 | 19.40 | 19.61 | 18.89 | 19.44 | 8,177 | -0.11(-0.56%) |
Apr 11, 2024 | 19.31 | 19.92 | 18.99 | 19.55 | 14,137 | +0.21(+1.08%) |
Apr 10, 2024 | 20.11 | 20.11 | 19.30 | 19.34 | 8,910 | -1.04(-5.11%) |
Apr 09, 2024 | 20.23 | 20.56 | 20.23 | 20.38 | 2,972 | +0.10(+0.49%) |
Apr 08, 2024 | 20.36 | 20.36 | 20.18 | 20.28 | 1,930 | -0.12(-0.58%) |
Apr 05, 2024 | 20.38 | 20.46 | 20.16 | 20.40 | 6,841 | -0.11(-0.53%) |
Apr 04, 2024 | 21.31 | 21.31 | 20.48 | 20.51 | 10,664 | -0.86(-4.04%) |
Apr 03, 2024 | 21.47 | 21.94 | 21.20 | 21.37 | 25,467 | -0.09(-0.44%) |
Apr 02, 2024 | 21.44 | 21.47 | 20.85 | 21.47 | 7,556 | +0.00(+0.02%) |