Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.00 | 19.20 | 18.75 | 18.84 | 32,582 | -0.16(-0.84%) |
Jun 20, 2024 | 18.62 | 19.07 | 18.62 | 19.00 | 33,282 | +0.38(+2.04%) |
Jun 18, 2024 | 18.40 | 18.69 | 18.40 | 18.62 | 14,249 | +0.17(+0.92%) |
Jun 17, 2024 | 18.33 | 18.45 | 18.33 | 18.45 | 13,470 | +0.04(+0.22%) |
Jun 14, 2024 | 18.55 | 18.57 | 18.36 | 18.41 | 19,243 | -0.08(-0.43%) |
Jun 13, 2024 | 18.50 | 18.72 | 18.41 | 18.49 | 22,246 | -0.01(-0.05%) |
Jun 12, 2024 | 18.56 | 18.74 | 18.46 | 18.50 | 35,209 | +0.05(+0.27%) |
Jun 11, 2024 | 18.40 | 18.55 | 18.32 | 18.45 | 16,401 | +0.05(+0.30%) |
Jun 10, 2024 | 18.31 | 18.50 | 18.31 | 18.39 | 12,583 | +0.09(+0.46%) |
Jun 07, 2024 | 18.30 | 18.40 | 18.30 | 18.31 | 17,568 | -0.04(-0.22%) |
Jun 06, 2024 | 18.41 | 18.41 | 18.25 | 18.35 | 4,868 | +0.00(+0.00%) |
Jun 05, 2024 | 18.29 | 18.37 | 18.25 | 18.35 | 6,319 | +0.13(+0.71%) |
Jun 04, 2024 | 18.23 | 18.40 | 18.15 | 18.22 | 8,386 | +0.02(+0.11%) |
Jun 03, 2024 | 18.25 | 18.34 | 18.01 | 18.20 | 9,554 | +0.15(+0.83%) |
May 31, 2024 | 18.05 | 18.10 | 17.95 | 18.05 | 8,929 | +0.05(+0.28%) |
May 30, 2024 | 18.15 | 18.20 | 17.91 | 18.00 | 22,906 | -0.02(-0.11%) |
May 29, 2024 | 18.29 | 18.30 | 18.02 | 18.02 | 29,771 | -0.27(-1.48%) |
May 28, 2024 | 18.27 | 18.54 | 18.27 | 18.29 | 16,904 | -0.02(-0.08%) |
May 24, 2024 | 18.26 | 18.39 | 18.26 | 18.30 | 4,920 | -0.02(-0.08%) |
May 23, 2024 | 18.35 | 18.45 | 18.30 | 18.32 | 27,070 | -0.07(-0.38%) |
May 22, 2024 | 18.34 | 18.64 | 18.26 | 18.39 | 10,504 | +0.06(+0.33%) |
May 21, 2024 | 18.54 | 18.54 | 18.31 | 18.33 | 12,404 | -0.08(-0.43%) |
May 20, 2024 | 18.38 | 18.50 | 18.31 | 18.41 | 18,273 | +0.10(+0.55%) |
May 17, 2024 | 18.20 | 18.31 | 18.09 | 18.31 | 18,810 | +0.16(+0.88%) |
May 16, 2024 | 18.12 | 18.25 | 18.12 | 18.15 | 24,036 | +0.03(+0.17%) |
May 15, 2024 | 18.15 | 18.42 | 18.12 | 18.12 | 24,502 | +0.00(+0.00%) |
May 14, 2024 | 18.12 | 18.20 | 18.08 | 18.12 | 30,537 | -0.08(-0.44%) |
May 13, 2024 | 18.22 | 18.40 | 18.15 | 18.20 | 13,150 | -0.01(-0.05%) |
May 10, 2024 | 18.36 | 18.51 | 18.17 | 18.21 | 17,183 | +0.01(+0.05%) |
May 09, 2024 | 18.42 | 18.44 | 18.09 | 18.20 | 25,292 | -0.08(-0.44%) |
May 08, 2024 | 18.38 | 18.80 | 18.25 | 18.28 | 7,361 | -0.22(-1.19%) |
May 07, 2024 | 18.40 | 18.50 | 18.26 | 18.50 | 7,327 | +0.14(+0.76%) |
May 06, 2024 | 18.56 | 18.60 | 18.28 | 18.36 | 11,082 | -0.21(-1.15%) |
May 03, 2024 | 18.42 | 18.60 | 18.37 | 18.57 | 7,563 | +0.17(+0.94%) |
May 02, 2024 | 18.39 | 18.51 | 18.38 | 18.40 | 7,865 | -0.02(-0.11%) |
May 01, 2024 | 18.49 | 18.50 | 18.33 | 18.42 | 16,077 | +0.07(+0.38%) |
Apr 30, 2024 | 18.35 | 18.35 | 18.20 | 18.35 | 6,401 | +0.00(+0.00%) |
Apr 29, 2024 | 18.45 | 18.49 | 18.23 | 18.35 | 14,001 | -0.07(-0.38%) |
Apr 26, 2024 | 18.40 | 18.51 | 18.28 | 18.42 | 5,998 | +0.07(+0.38%) |
Apr 25, 2024 | 18.33 | 18.42 | 18.25 | 18.35 | 7,296 | -0.08(-0.43%) |
Apr 24, 2024 | 18.41 | 18.46 | 18.22 | 18.43 | 11,089 | -0.08(-0.43%) |
Apr 23, 2024 | 18.65 | 18.74 | 18.50 | 18.51 | 35,541 | -0.03(-0.16%) |
Apr 22, 2024 | 18.50 | 18.78 | 18.43 | 18.54 | 14,307 | +0.22(+1.19%) |
Apr 19, 2024 | 18.25 | 18.40 | 18.18 | 18.32 | 5,508 | +0.19(+1.03%) |
Apr 18, 2024 | 18.25 | 18.29 | 18.12 | 18.14 | 17,024 | +0.07(+0.36%) |
Apr 17, 2024 | 18.28 | 18.29 | 18.01 | 18.07 | 18,499 | -0.24(-1.31%) |
Apr 16, 2024 | 18.43 | 18.52 | 18.25 | 18.31 | 12,903 | -0.11(-0.60%) |
Apr 15, 2024 | 18.41 | 18.50 | 18.41 | 18.42 | 13,923 | -0.23(-1.21%) |
Apr 12, 2024 | 18.63 | 18.65 | 18.40 | 18.65 | 5,408 | +0.25(+1.34%) |
Apr 11, 2024 | 18.51 | 18.67 | 18.40 | 18.40 | 12,012 | -0.11(-0.59%) |
Apr 10, 2024 | 18.49 | 18.61 | 18.40 | 18.51 | 7,740 | -0.01(-0.05%) |
Apr 09, 2024 | 18.67 | 18.77 | 18.52 | 18.52 | 4,918 | -0.05(-0.27%) |
Apr 08, 2024 | 18.74 | 18.74 | 18.57 | 18.57 | 6,116 | -0.17(-0.91%) |
Apr 05, 2024 | 18.68 | 18.75 | 18.68 | 18.74 | 6,871 | +0.10(+0.54%) |
Apr 04, 2024 | 18.87 | 18.97 | 18.62 | 18.64 | 20,491 | -0.04(-0.19%) |
Apr 03, 2024 | 18.92 | 18.92 | 18.63 | 18.68 | 13,116 | -0.19(-1.02%) |
Apr 02, 2024 | 18.67 | 19.02 | 18.60 | 18.87 | 10,979 | +0.09(+0.47%) |