Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 19.03 | 19.12 | 18.99 | 19.11 | 273,536 | +0.10(+0.52%) |
Jun 07, 2024 | 19.10 | 19.12 | 19.00 | 19.01 | 498,303 | -0.27(-1.38%) |
Jun 06, 2024 | 19.22 | 19.29 | 19.21 | 19.28 | 223,012 | +0.04(+0.20%) |
Jun 05, 2024 | 19.20 | 19.24 | 19.12 | 19.24 | 292,115 | -0.01(-0.05%) |
Jun 04, 2024 | 19.19 | 19.25 | 19.14 | 19.25 | 621,504 | -0.05(-0.25%) |
Jun 03, 2024 | 19.31 | 19.34 | 19.21 | 19.30 | 383,353 | +0.09(+0.46%) |
May 31, 2024 | 19.25 | 19.25 | 19.09 | 19.21 | 509,368 | -0.05(-0.25%) |
May 30, 2024 | 19.25 | 19.27 | 19.19 | 19.26 | 214,455 | +0.15(+0.77%) |
May 29, 2024 | 19.18 | 19.18 | 19.09 | 19.11 | 364,214 | -0.12(-0.61%) |
May 28, 2024 | 19.30 | 19.30 | 19.17 | 19.23 | 354,858 | -0.02(-0.10%) |
May 24, 2024 | 19.24 | 19.29 | 19.21 | 19.25 | 430,317 | +0.12(+0.62%) |
May 23, 2024 | 19.34 | 19.35 | 19.07 | 19.13 | 314,664 | -0.05(-0.26%) |
May 22, 2024 | 19.24 | 19.24 | 19.14 | 19.18 | 538,490 | -0.12(-0.61%) |
May 21, 2024 | 19.29 | 19.32 | 19.24 | 19.30 | 290,846 | +0.04(+0.20%) |
May 20, 2024 | 19.30 | 19.31 | 19.22 | 19.26 | 388,185 | -0.18(-0.91%) |
May 17, 2024 | 19.30 | 19.47 | 19.30 | 19.43 | 321,007 | +0.18(+0.92%) |
May 16, 2024 | 19.24 | 19.28 | 19.18 | 19.26 | 205,395 | +0.05(+0.26%) |
May 15, 2024 | 19.05 | 19.21 | 19.03 | 19.21 | 373,150 | +0.05(+0.26%) |
May 14, 2024 | 19.14 | 19.18 | 19.06 | 19.16 | 1,220,057 | +0.20(+1.04%) |
May 13, 2024 | 19.00 | 19.04 | 18.93 | 18.96 | 266,374 | +0.07(+0.36%) |
May 10, 2024 | 18.95 | 18.98 | 18.85 | 18.89 | 306,645 | -0.02(-0.10%) |
May 09, 2024 | 18.83 | 18.95 | 18.82 | 18.91 | 504,467 | +0.14(+0.73%) |
May 08, 2024 | 18.68 | 18.78 | 18.66 | 18.78 | 394,564 | -0.05(-0.26%) |
May 07, 2024 | 18.92 | 18.92 | 18.80 | 18.82 | 388,027 | -0.14(-0.73%) |
May 06, 2024 | 18.99 | 19.01 | 18.94 | 18.96 | 539,771 | +0.00(+0.00%) |
May 03, 2024 | 18.95 | 18.98 | 18.83 | 18.96 | 264,806 | +0.14(+0.73%) |
May 02, 2024 | 18.73 | 18.87 | 18.61 | 18.82 | 758,982 | +0.34(+1.86%) |
May 01, 2024 | 18.36 | 18.66 | 18.36 | 18.48 | 490,759 | +0.01(+0.05%) |
Apr 30, 2024 | 18.61 | 18.66 | 18.47 | 18.47 | 532,173 | -0.24(-1.26%) |
Apr 29, 2024 | 18.62 | 18.71 | 18.57 | 18.71 | 366,182 | +0.10(+0.53%) |
Apr 26, 2024 | 18.61 | 18.63 | 18.51 | 18.61 | 354,055 | -0.01(-0.05%) |
Apr 25, 2024 | 18.50 | 18.65 | 18.44 | 18.62 | 368,884 | +0.08(+0.42%) |
Apr 24, 2024 | 18.57 | 18.60 | 18.47 | 18.54 | 383,390 | -0.03(-0.16%) |
Apr 23, 2024 | 18.38 | 18.59 | 18.33 | 18.57 | 706,823 | +0.36(+2.00%) |
Apr 22, 2024 | 18.08 | 18.23 | 18.05 | 18.21 | 660,910 | +0.32(+1.81%) |
Apr 19, 2024 | 17.91 | 17.98 | 17.84 | 17.88 | 583,865 | +0.10(+0.55%) |
Apr 18, 2024 | 17.81 | 17.91 | 17.77 | 17.78 | 828,629 | +0.15(+0.84%) |
Apr 17, 2024 | 17.71 | 17.74 | 17.57 | 17.64 | 922,519 | +0.13(+0.73%) |
Apr 16, 2024 | 17.51 | 17.60 | 17.45 | 17.51 | 1,653,974 | -0.07(-0.39%) |
Apr 15, 2024 | 17.81 | 17.81 | 17.56 | 17.58 | 723,175 | -0.22(-1.21%) |
Apr 12, 2024 | 17.94 | 17.95 | 17.77 | 17.79 | 569,491 | -0.39(-2.16%) |
Apr 11, 2024 | 18.21 | 18.21 | 18.01 | 18.19 | 731,050 | +0.06(+0.33%) |
Apr 10, 2024 | 18.17 | 18.20 | 18.07 | 18.13 | 761,996 | -0.23(-1.23%) |
Apr 09, 2024 | 18.40 | 18.42 | 18.25 | 18.35 | 501,098 | +0.14(+0.75%) |
Apr 08, 2024 | 18.21 | 18.25 | 18.19 | 18.22 | 264,752 | +0.03(+0.16%) |
Apr 05, 2024 | 18.09 | 18.21 | 18.05 | 18.19 | 591,519 | +0.13(+0.71%) |
Apr 04, 2024 | 18.25 | 18.34 | 18.03 | 18.06 | 675,137 | -0.06(-0.33%) |
Apr 03, 2024 | 18.08 | 18.17 | 18.04 | 18.12 | 403,709 | +0.02(+0.11%) |
Apr 02, 2024 | 18.11 | 18.15 | 18.08 | 18.10 | 336,482 | +0.09(+0.49%) |