Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.28 | 20.45 | 20.25 | 20.29 | 38,261 | -0.14(-0.69%) |
Jun 06, 2024 | 20.38 | 20.47 | 20.38 | 20.43 | 31,271 | +0.03(+0.15%) |
Jun 05, 2024 | 20.50 | 20.50 | 20.31 | 20.40 | 31,634 | -0.07(-0.34%) |
Jun 04, 2024 | 20.44 | 20.56 | 20.41 | 20.47 | 76,655 | +0.07(+0.34%) |
Jun 03, 2024 | 20.46 | 20.54 | 20.28 | 20.40 | 108,479 | +0.06(+0.29%) |
May 31, 2024 | 20.38 | 20.40 | 20.26 | 20.34 | 109,363 | -0.12(-0.59%) |
May 30, 2024 | 20.38 | 20.57 | 20.32 | 20.46 | 38,920 | +0.15(+0.74%) |
May 29, 2024 | 20.49 | 20.52 | 20.26 | 20.31 | 74,090 | -0.27(-1.31%) |
May 28, 2024 | 20.62 | 20.69 | 20.58 | 20.58 | 71,021 | -0.08(-0.39%) |
May 24, 2024 | 20.40 | 20.68 | 20.32 | 20.66 | 67,345 | +0.35(+1.72%) |
May 23, 2024 | 20.51 | 20.56 | 20.24 | 20.31 | 117,402 | -0.19(-0.93%) |
May 22, 2024 | 20.50 | 20.50 | 20.40 | 20.50 | 73,154 | +0.03(+0.15%) |
May 21, 2024 | 20.62 | 20.66 | 20.46 | 20.47 | 82,999 | -0.11(-0.53%) |
May 20, 2024 | 20.52 | 20.60 | 20.43 | 20.58 | 42,407 | +0.04(+0.19%) |
May 17, 2024 | 20.42 | 20.54 | 20.37 | 20.54 | 58,258 | +0.03(+0.15%) |
May 16, 2024 | 20.56 | 20.57 | 20.45 | 20.51 | 66,049 | -0.03(-0.15%) |
May 15, 2024 | 20.50 | 20.66 | 20.49 | 20.54 | 117,993 | +0.19(+0.93%) |
May 14, 2024 | 20.55 | 20.59 | 20.34 | 20.35 | 47,820 | -0.13(-0.63%) |
May 13, 2024 | 20.54 | 20.59 | 20.48 | 20.48 | 25,083 | +0.02(+0.10%) |
May 10, 2024 | 20.55 | 20.57 | 20.39 | 20.46 | 38,041 | -0.03(-0.15%) |
May 09, 2024 | 20.50 | 20.58 | 20.32 | 20.49 | 71,238 | +0.04(+0.20%) |
May 08, 2024 | 20.74 | 20.80 | 20.40 | 20.45 | 86,831 | -0.40(-1.92%) |
May 07, 2024 | 20.90 | 20.97 | 20.74 | 20.85 | 38,272 | +0.01(+0.05%) |
May 06, 2024 | 20.84 | 20.92 | 20.74 | 20.84 | 30,548 | +0.12(+0.58%) |
May 03, 2024 | 20.67 | 20.84 | 20.62 | 20.72 | 60,450 | +0.20(+0.97%) |
May 02, 2024 | 20.41 | 20.61 | 20.35 | 20.52 | 65,141 | +0.10(+0.49%) |
May 01, 2024 | 20.22 | 20.45 | 20.20 | 20.42 | 167,130 | +0.26(+1.29%) |
Apr 30, 2024 | 20.58 | 20.65 | 20.09 | 20.16 | 228,727 | -0.45(-2.18%) |
Apr 29, 2024 | 20.56 | 20.68 | 20.49 | 20.61 | 42,442 | +0.12(+0.59%) |
Apr 26, 2024 | 20.57 | 20.69 | 20.43 | 20.49 | 75,354 | +0.00(+0.00%) |
Apr 25, 2024 | 20.45 | 20.59 | 20.27 | 20.49 | 104,706 | -0.20(-0.97%) |
Apr 24, 2024 | 20.60 | 20.78 | 20.47 | 20.69 | 40,553 | +0.02(+0.10%) |
Apr 23, 2024 | 20.30 | 20.67 | 20.25 | 20.67 | 107,982 | +0.37(+1.82%) |
Apr 22, 2024 | 20.14 | 20.34 | 20.11 | 20.30 | 41,329 | +0.15(+0.74%) |
Apr 19, 2024 | 20.13 | 20.20 | 20.05 | 20.15 | 48,809 | +0.11(+0.55%) |
Apr 18, 2024 | 20.14 | 20.17 | 19.98 | 20.04 | 73,294 | -0.13(-0.64%) |
Apr 17, 2024 | 20.19 | 20.33 | 20.10 | 20.17 | 58,128 | +0.09(+0.45%) |
Apr 16, 2024 | 19.92 | 20.18 | 19.81 | 20.08 | 91,943 | +0.05(+0.25%) |
Apr 15, 2024 | 20.57 | 20.57 | 20.00 | 20.03 | 86,750 | -0.54(-2.63%) |
Apr 12, 2024 | 20.71 | 20.79 | 20.57 | 20.57 | 106,685 | -0.16(-0.77%) |
Apr 11, 2024 | 20.97 | 20.99 | 20.64 | 20.73 | 94,680 | -0.17(-0.81%) |
Apr 10, 2024 | 21.20 | 21.22 | 20.74 | 20.90 | 92,227 | -0.44(-2.06%) |
Apr 09, 2024 | 21.40 | 21.43 | 21.30 | 21.34 | 56,791 | +0.01(+0.05%) |
Apr 08, 2024 | 21.28 | 21.41 | 21.18 | 21.33 | 88,455 | +0.05(+0.23%) |
Apr 05, 2024 | 21.25 | 21.36 | 21.20 | 21.28 | 51,663 | -0.02(-0.09%) |
Apr 04, 2024 | 21.07 | 21.43 | 21.07 | 21.30 | 544,365 | +0.32(+1.53%) |
Apr 03, 2024 | 20.87 | 21.10 | 20.83 | 20.98 | 147,936 | +0.01(+0.05%) |
Apr 02, 2024 | 21.26 | 21.31 | 20.94 | 20.97 | 183,002 | -0.47(-2.19%) |