Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 20.09 | 20.25 | 19.84 | 19.93 | 26,034 | -0.31(-1.53%) |
Jun 05, 2024 | 20.35 | 20.36 | 20.12 | 20.24 | 44,696 | +0.10(+0.50%) |
Jun 04, 2024 | 19.95 | 20.23 | 19.95 | 20.14 | 30,392 | -0.02(-0.10%) |
Jun 03, 2024 | 20.77 | 20.77 | 20.03 | 20.16 | 32,192 | -0.39(-1.90%) |
May 31, 2024 | 20.53 | 20.71 | 20.01 | 20.55 | 51,217 | +0.29(+1.42%) |
May 30, 2024 | 19.84 | 20.29 | 19.62 | 20.26 | 39,771 | +0.60(+3.03%) |
May 29, 2024 | 19.90 | 19.92 | 19.54 | 19.67 | 42,405 | -0.37(-1.83%) |
May 28, 2024 | 20.66 | 20.80 | 20.02 | 20.03 | 41,043 | -0.44(-2.13%) |
May 24, 2024 | 20.34 | 20.52 | 20.21 | 20.47 | 58,847 | +0.27(+1.33%) |
May 23, 2024 | 20.55 | 20.55 | 19.86 | 20.20 | 69,257 | -0.28(-1.36%) |
May 22, 2024 | 20.79 | 20.92 | 20.23 | 20.48 | 42,711 | -0.56(-2.64%) |
May 21, 2024 | 21.55 | 21.94 | 20.95 | 21.04 | 27,847 | -0.62(-2.84%) |
May 20, 2024 | 21.45 | 21.98 | 21.37 | 21.65 | 25,083 | +0.27(+1.25%) |
May 17, 2024 | 21.58 | 21.62 | 21.23 | 21.38 | 43,929 | -0.02(-0.09%) |
May 16, 2024 | 21.65 | 21.77 | 21.25 | 21.40 | 39,822 | -0.17(-0.78%) |
May 15, 2024 | 21.42 | 21.60 | 21.16 | 21.57 | 50,057 | +0.43(+2.02%) |
May 14, 2024 | 21.38 | 21.38 | 21.03 | 21.15 | 44,266 | -0.03(-0.14%) |
May 13, 2024 | 21.50 | 21.50 | 20.90 | 21.18 | 44,317 | -0.08(-0.37%) |
May 10, 2024 | 21.34 | 21.50 | 21.17 | 21.25 | 38,212 | -0.09(-0.42%) |
May 09, 2024 | 21.24 | 21.53 | 21.17 | 21.34 | 58,751 | +0.04(+0.19%) |
May 08, 2024 | 21.22 | 21.40 | 21.07 | 21.30 | 44,498 | -0.17(-0.79%) |
May 07, 2024 | 20.97 | 21.52 | 20.89 | 21.47 | 38,322 | +0.38(+1.79%) |
May 06, 2024 | 20.79 | 21.31 | 20.33 | 21.10 | 35,539 | +0.44(+2.11%) |
May 03, 2024 | 19.86 | 20.71 | 19.53 | 20.66 | 99,918 | +0.08(+0.39%) |
May 02, 2024 | 20.31 | 20.59 | 20.03 | 20.58 | 39,728 | +0.39(+1.92%) |
May 01, 2024 | 20.40 | 20.44 | 20.01 | 20.19 | 43,885 | -0.01(-0.05%) |
Apr 30, 2024 | 20.46 | 20.47 | 20.19 | 20.20 | 37,615 | -0.33(-1.60%) |
Apr 29, 2024 | 20.78 | 20.78 | 20.25 | 20.53 | 24,873 | -0.05(-0.24%) |
Apr 26, 2024 | 20.67 | 20.84 | 20.56 | 20.58 | 24,028 | +0.19(+0.93%) |
Apr 25, 2024 | 20.86 | 20.86 | 20.24 | 20.39 | 41,994 | -0.60(-2.84%) |
Apr 24, 2024 | 20.75 | 21.01 | 20.60 | 20.99 | 30,540 | -0.01(-0.05%) |
Apr 23, 2024 | 21.25 | 21.38 | 20.85 | 21.00 | 39,981 | -0.10(-0.47%) |
Apr 22, 2024 | 21.08 | 21.18 | 20.71 | 21.10 | 23,628 | +0.02(+0.09%) |
Apr 19, 2024 | 20.32 | 21.11 | 20.32 | 21.08 | 49,641 | +0.68(+3.31%) |
Apr 18, 2024 | 20.32 | 20.82 | 20.23 | 20.40 | 57,032 | +0.13(+0.64%) |
Apr 17, 2024 | 20.61 | 20.80 | 20.00 | 20.27 | 35,419 | +0.01(+0.05%) |
Apr 16, 2024 | 20.52 | 20.85 | 20.22 | 20.26 | 27,538 | -0.61(-2.90%) |
Apr 15, 2024 | 20.95 | 21.55 | 20.43 | 20.87 | 49,893 | +0.21(+1.01%) |
Apr 12, 2024 | 21.14 | 21.29 | 20.44 | 20.66 | 30,430 | -0.77(-3.61%) |
Apr 11, 2024 | 21.05 | 21.44 | 20.61 | 21.43 | 43,894 | +0.34(+1.60%) |
Apr 10, 2024 | 21.49 | 21.55 | 20.79 | 21.10 | 62,982 | -1.07(-4.84%) |
Apr 09, 2024 | 22.53 | 22.53 | 22.12 | 22.17 | 15,574 | -0.13(-0.58%) |
Apr 08, 2024 | 22.36 | 22.43 | 21.84 | 22.30 | 25,822 | +0.21(+0.94%) |
Apr 05, 2024 | 22.23 | 22.81 | 21.92 | 22.09 | 36,153 | -0.24(-1.07%) |
Apr 04, 2024 | 23.47 | 23.62 | 22.23 | 22.33 | 42,300 | -0.72(-3.14%) |
Apr 03, 2024 | 22.94 | 23.58 | 22.94 | 23.05 | 31,576 | -0.17(-0.73%) |
Apr 02, 2024 | 23.16 | 23.31 | 22.41 | 23.22 | 40,890 | -0.28(-1.18%) |