Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 19.67 | 19.74 | 19.67 | 19.70 | 599,754 | -0.03(-0.15%) |
Jun 05, 2024 | 19.78 | 19.78 | 19.62 | 19.73 | 358,217 | +0.04(+0.18%) |
Jun 04, 2024 | 19.70 | 19.80 | 19.70 | 19.70 | 766,381 | -0.02(-0.10%) |
Jun 03, 2024 | 19.69 | 19.75 | 19.68 | 19.71 | 420,307 | +0.05(+0.25%) |
May 31, 2024 | 19.52 | 19.67 | 19.48 | 19.67 | 440,894 | +0.23(+1.18%) |
May 30, 2024 | 19.30 | 19.51 | 19.30 | 19.44 | 396,484 | +0.14(+0.72%) |
May 29, 2024 | 19.39 | 19.40 | 19.26 | 19.30 | 635,459 | -0.14(-0.72%) |
May 28, 2024 | 19.50 | 19.60 | 19.41 | 19.44 | 840,835 | -0.06(-0.31%) |
May 24, 2024 | 19.36 | 19.51 | 19.31 | 19.50 | 348,615 | +0.20(+1.03%) |
May 23, 2024 | 19.54 | 19.58 | 19.27 | 19.30 | 3,750,035 | -0.22(-1.12%) |
May 22, 2024 | 19.56 | 19.59 | 19.50 | 19.52 | 597,737 | -0.09(-0.46%) |
May 21, 2024 | 19.60 | 19.65 | 19.55 | 19.61 | 389,972 | +0.00(+0.00%) |
May 20, 2024 | 19.53 | 19.62 | 19.52 | 19.61 | 375,022 | +0.03(+0.15%) |
May 17, 2024 | 19.57 | 19.59 | 19.52 | 19.58 | 480,446 | -0.04(-0.20%) |
May 16, 2024 | 19.63 | 19.68 | 19.56 | 19.62 | 888,816 | -0.04(-0.20%) |
May 15, 2024 | 19.55 | 19.66 | 19.55 | 19.66 | 437,356 | +0.21(+1.07%) |
May 14, 2024 | 19.52 | 19.56 | 19.43 | 19.45 | 427,238 | -0.07(-0.36%) |
May 13, 2024 | 19.48 | 19.54 | 19.45 | 19.52 | 543,750 | +0.10(+0.51%) |
May 10, 2024 | 19.39 | 19.46 | 19.34 | 19.42 | 1,030,763 | +0.01(+0.05%) |
May 09, 2024 | 19.36 | 19.46 | 19.31 | 19.41 | 811,472 | +0.05(+0.26%) |
May 08, 2024 | 19.50 | 19.56 | 19.31 | 19.36 | 550,814 | -0.20(-1.02%) |
May 07, 2024 | 19.69 | 19.71 | 19.54 | 19.56 | 549,513 | -0.07(-0.36%) |
May 06, 2024 | 19.56 | 19.67 | 19.54 | 19.63 | 1,127,063 | +0.07(+0.36%) |
May 03, 2024 | 19.44 | 19.56 | 19.44 | 19.56 | 600,792 | +0.24(+1.26%) |
May 02, 2024 | 19.26 | 19.41 | 19.22 | 19.31 | 527,741 | +0.06(+0.31%) |
May 01, 2024 | 19.10 | 19.32 | 19.10 | 19.25 | 660,605 | +0.17(+0.88%) |
Apr 30, 2024 | 19.26 | 19.30 | 19.07 | 19.08 | 536,331 | -0.23(-1.18%) |
Apr 29, 2024 | 19.20 | 19.35 | 19.20 | 19.31 | 1,314,702 | +0.15(+0.77%) |
Apr 26, 2024 | 19.23 | 19.35 | 19.16 | 19.16 | 661,586 | -0.05(-0.26%) |
Apr 25, 2024 | 19.17 | 19.28 | 19.08 | 19.21 | 373,414 | -0.16(-0.82%) |
Apr 24, 2024 | 19.33 | 19.42 | 19.29 | 19.37 | 629,920 | -0.01(-0.05%) |
Apr 23, 2024 | 19.15 | 19.42 | 19.11 | 19.38 | 562,731 | +0.20(+1.03%) |
Apr 22, 2024 | 19.07 | 19.19 | 19.02 | 19.18 | 321,235 | +0.11(+0.57%) |
Apr 19, 2024 | 18.97 | 19.09 | 18.97 | 19.07 | 490,200 | +0.10(+0.52%) |
Apr 18, 2024 | 19.00 | 19.08 | 18.96 | 18.98 | 560,121 | -0.04(-0.21%) |
Apr 17, 2024 | 19.03 | 19.17 | 19.00 | 19.02 | 665,579 | +0.07(+0.37%) |
Apr 16, 2024 | 18.92 | 19.04 | 18.86 | 18.95 | 1,096,321 | -0.03(-0.16%) |
Apr 15, 2024 | 19.29 | 19.30 | 18.94 | 18.98 | 1,131,056 | -0.36(-1.84%) |
Apr 12, 2024 | 19.42 | 19.45 | 19.30 | 19.33 | 541,854 | -0.05(-0.26%) |
Apr 11, 2024 | 19.53 | 19.53 | 19.27 | 19.38 | 706,687 | -0.08(-0.41%) |
Apr 10, 2024 | 19.63 | 19.68 | 19.34 | 19.46 | 1,860,809 | -0.35(-1.75%) |
Apr 09, 2024 | 19.81 | 19.83 | 19.77 | 19.81 | 445,659 | +0.03(+0.15%) |
Apr 08, 2024 | 19.81 | 19.84 | 19.76 | 19.78 | 328,925 | -0.03(-0.15%) |
Apr 05, 2024 | 19.81 | 19.89 | 19.79 | 19.81 | 681,773 | -0.06(-0.30%) |
Apr 04, 2024 | 19.80 | 19.89 | 19.80 | 19.87 | 665,161 | +0.10(+0.50%) |
Apr 03, 2024 | 19.68 | 19.79 | 19.63 | 19.77 | 1,050,842 | +0.06(+0.33%) |
Apr 02, 2024 | 19.75 | 19.77 | 19.64 | 19.70 | 703,552 | -0.18(-0.89%) |