Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 19.02 | 19.02 | 18.95 | 19.00 | 26,621 | +0.02(+0.08%) |
Jun 17, 2024 | 19.02 | 19.02 | 18.95 | 18.98 | 13,645 | +0.03(+0.18%) |
Jun 14, 2024 | 18.89 | 18.99 | 18.89 | 18.95 | 15,999 | -0.01(-0.05%) |
Jun 13, 2024 | 18.99 | 18.99 | 18.89 | 18.96 | 16,591 | +0.00(+0.00%) |
Jun 12, 2024 | 19.01 | 19.01 | 18.89 | 18.96 | 16,356 | +0.05(+0.26%) |
Jun 11, 2024 | 18.85 | 18.91 | 18.81 | 18.91 | 10,296 | +0.05(+0.27%) |
Jun 10, 2024 | 18.86 | 18.90 | 18.81 | 18.86 | 29,779 | -0.04(-0.21%) |
Jun 07, 2024 | 18.86 | 18.91 | 18.83 | 18.90 | 19,067 | +0.03(+0.16%) |
Jun 06, 2024 | 18.83 | 18.88 | 18.80 | 18.87 | 41,557 | +0.07(+0.37%) |
Jun 05, 2024 | 18.72 | 18.83 | 18.72 | 18.80 | 8,978 | +0.05(+0.29%) |
Jun 04, 2024 | 18.79 | 18.79 | 18.67 | 18.75 | 25,740 | -0.00(-0.03%) |
Jun 03, 2024 | 18.71 | 18.78 | 18.67 | 18.75 | 23,477 | +0.07(+0.37%) |
May 31, 2024 | 18.67 | 19.00 | 18.56 | 18.68 | 70,638 | +0.04(+0.23%) |
May 30, 2024 | 18.74 | 18.74 | 18.64 | 18.64 | 14,648 | -0.08(-0.43%) |
May 29, 2024 | 19.00 | 19.00 | 18.72 | 18.72 | 16,142 | -0.08(-0.44%) |
May 28, 2024 | 18.85 | 18.85 | 18.75 | 18.80 | 13,686 | +0.01(+0.05%) |
May 24, 2024 | 18.78 | 18.80 | 18.74 | 18.79 | 19,580 | +0.10(+0.54%) |
May 23, 2024 | 18.75 | 18.80 | 18.65 | 18.69 | 18,123 | -0.04(-0.21%) |
May 22, 2024 | 18.80 | 18.80 | 18.71 | 18.73 | 19,203 | -0.05(-0.27%) |
May 21, 2024 | 18.78 | 18.78 | 18.73 | 18.78 | 10,726 | +0.08(+0.43%) |
May 20, 2024 | 18.67 | 18.78 | 18.67 | 18.70 | 19,566 | -0.05(-0.27%) |
May 17, 2024 | 18.86 | 18.86 | 18.71 | 18.75 | 20,941 | -0.04(-0.21%) |
May 16, 2024 | 18.81 | 18.81 | 18.76 | 18.79 | 5,787 | +0.03(+0.16%) |
May 15, 2024 | 18.78 | 18.79 | 18.72 | 18.76 | 9,479 | +0.05(+0.26%) |
May 14, 2024 | 18.70 | 18.81 | 18.70 | 18.71 | 9,229 | -0.16(-0.84%) |
May 13, 2024 | 18.76 | 18.87 | 18.72 | 18.87 | 15,620 | +0.09(+0.47%) |
May 10, 2024 | 18.81 | 18.81 | 18.74 | 18.78 | 11,529 | +0.03(+0.18%) |
May 09, 2024 | 18.71 | 18.79 | 18.71 | 18.75 | 18,471 | -0.01(-0.08%) |
May 08, 2024 | 18.78 | 18.78 | 18.68 | 18.76 | 5,485 | +0.01(+0.04%) |
May 07, 2024 | 18.73 | 18.81 | 18.73 | 18.75 | 44,655 | -0.01(-0.04%) |
May 06, 2024 | 18.76 | 18.76 | 18.71 | 18.76 | 13,946 | +0.03(+0.16%) |
May 03, 2024 | 18.69 | 18.74 | 18.68 | 18.73 | 27,978 | +0.07(+0.37%) |
May 02, 2024 | 18.65 | 18.66 | 18.59 | 18.66 | 52,919 | +0.10(+0.56%) |
May 01, 2024 | 18.61 | 18.65 | 18.50 | 18.56 | 17,455 | -0.05(-0.27%) |
Apr 30, 2024 | 18.68 | 18.68 | 18.57 | 18.61 | 38,993 | -0.07(-0.39%) |
Apr 29, 2024 | 18.65 | 18.68 | 18.62 | 18.68 | 28,081 | +0.03(+0.16%) |
Apr 26, 2024 | 18.61 | 18.67 | 18.61 | 18.65 | 5,770 | +0.09(+0.51%) |
Apr 25, 2024 | 18.56 | 18.59 | 18.47 | 18.56 | 5,107 | -0.02(-0.10%) |
Apr 24, 2024 | 18.54 | 18.62 | 18.53 | 18.58 | 14,629 | -0.00(-0.02%) |
Apr 23, 2024 | 18.58 | 18.59 | 18.52 | 18.58 | 4,810 | +0.09(+0.49%) |
Apr 22, 2024 | 18.60 | 18.60 | 18.42 | 18.49 | 12,045 | +0.05(+0.27%) |
Apr 19, 2024 | 18.60 | 18.60 | 18.43 | 18.44 | 8,974 | -0.12(-0.65%) |
Apr 18, 2024 | 18.69 | 18.72 | 18.56 | 18.56 | 16,685 | -0.07(-0.38%) |
Apr 17, 2024 | 18.82 | 18.82 | 18.52 | 18.63 | 15,195 | -0.01(-0.05%) |
Apr 16, 2024 | 18.77 | 18.77 | 18.64 | 18.64 | 11,027 | -0.10(-0.52%) |
Apr 15, 2024 | 18.97 | 18.97 | 18.68 | 18.74 | 19,262 | -0.08(-0.42%) |
Apr 12, 2024 | 18.93 | 18.93 | 18.80 | 18.82 | 9,276 | -0.15(-0.81%) |
Apr 11, 2024 | 18.90 | 18.97 | 18.88 | 18.97 | 11,481 | +0.10(+0.54%) |
Apr 10, 2024 | 18.92 | 18.92 | 18.87 | 18.87 | 11,939 | -0.08(-0.41%) |
Apr 09, 2024 | 18.96 | 18.96 | 18.88 | 18.94 | 19,416 | +0.00(+0.00%) |
Apr 08, 2024 | 18.94 | 18.94 | 18.93 | 18.94 | 4,901 | +0.03(+0.16%) |
Apr 05, 2024 | 18.84 | 18.96 | 18.84 | 18.92 | 5,484 | +0.10(+0.52%) |
Apr 04, 2024 | 18.93 | 18.97 | 18.82 | 18.82 | 7,698 | -0.12(-0.62%) |
Apr 03, 2024 | 18.92 | 18.93 | 18.87 | 18.93 | 18,383 | +0.02(+0.10%) |
Apr 02, 2024 | 18.93 | 19.30 | 18.87 | 18.92 | 45,275 | -0.03(-0.15%) |