Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 18.68 | 18.73 | 18.58 | 18.61 | 580,963 | -0.06(-0.32%) |
Jun 25, 2024 | 18.87 | 18.92 | 18.66 | 18.67 | 459,109 | -0.19(-1.01%) |
Jun 24, 2024 | 18.94 | 19.02 | 18.83 | 18.86 | 469,295 | -0.04(-0.21%) |
Jun 21, 2024 | 18.96 | 18.97 | 18.79 | 18.90 | 530,395 | -0.09(-0.47%) |
Jun 20, 2024 | 19.09 | 19.09 | 18.96 | 18.99 | 532,338 | +0.07(+0.37%) |
Jun 18, 2024 | 18.90 | 19.00 | 18.89 | 18.92 | 304,223 | -0.09(-0.47%) |
Jun 17, 2024 | 18.93 | 19.03 | 18.70 | 19.01 | 732,643 | +0.08(+0.42%) |
Jun 14, 2024 | 18.93 | 19.01 | 18.77 | 18.93 | 536,381 | +0.03(+0.16%) |
Jun 13, 2024 | 19.05 | 19.06 | 18.82 | 18.90 | 528,493 | -0.05(-0.26%) |
Jun 12, 2024 | 19.07 | 19.07 | 18.90 | 18.95 | 440,117 | -0.04(-0.20%) |
Jun 11, 2024 | 19.06 | 19.11 | 18.91 | 18.99 | 504,219 | -0.08(-0.41%) |
Jun 10, 2024 | 19.19 | 19.24 | 18.98 | 19.07 | 477,539 | -0.13(-0.66%) |
Jun 07, 2024 | 18.98 | 19.20 | 18.95 | 19.19 | 390,455 | +0.21(+1.13%) |
Jun 06, 2024 | 19.19 | 19.21 | 18.93 | 18.98 | 878,409 | -0.18(-0.96%) |
Jun 05, 2024 | 19.09 | 19.16 | 18.90 | 19.16 | 475,915 | +0.10(+0.51%) |
Jun 04, 2024 | 19.13 | 19.15 | 19.02 | 19.07 | 368,717 | -0.05(-0.25%) |
Jun 03, 2024 | 19.07 | 19.23 | 19.00 | 19.11 | 824,002 | +0.15(+0.77%) |
May 31, 2024 | 18.99 | 19.12 | 18.95 | 18.97 | 801,488 | +0.03(+0.15%) |
May 30, 2024 | 18.92 | 18.97 | 18.79 | 18.94 | 815,811 | +0.03(+0.15%) |
May 29, 2024 | 18.66 | 18.95 | 18.60 | 18.91 | 666,100 | +0.22(+1.20%) |
May 28, 2024 | 18.66 | 18.80 | 18.64 | 18.69 | 388,662 | +0.05(+0.26%) |
May 24, 2024 | 18.46 | 18.65 | 18.46 | 18.64 | 347,647 | +0.22(+1.21%) |
May 23, 2024 | 18.54 | 18.54 | 18.40 | 18.41 | 389,620 | -0.10(-0.53%) |
May 22, 2024 | 18.75 | 18.75 | 18.44 | 18.51 | 595,177 | -0.17(-0.88%) |
May 21, 2024 | 18.81 | 18.82 | 18.65 | 18.68 | 672,109 | -0.14(-0.72%) |
May 20, 2024 | 18.87 | 18.95 | 18.79 | 18.81 | 488,043 | -0.01(-0.05%) |
May 17, 2024 | 18.85 | 18.89 | 18.76 | 18.82 | 426,670 | -0.01(-0.05%) |
May 16, 2024 | 18.75 | 18.89 | 18.75 | 18.83 | 450,679 | +0.14(+0.73%) |
May 15, 2024 | 18.97 | 18.98 | 18.70 | 18.70 | 608,524 | -0.22(-1.18%) |
May 14, 2024 | 18.80 | 19.24 | 18.80 | 18.92 | 692,904 | +0.17(+0.88%) |
May 13, 2024 | 18.83 | 18.84 | 18.70 | 18.75 | 627,592 | -0.02(-0.10%) |
May 10, 2024 | 18.63 | 18.81 | 18.62 | 18.77 | 494,132 | +0.12(+0.62%) |
May 09, 2024 | 18.58 | 18.69 | 18.56 | 18.66 | 562,964 | +0.07(+0.37%) |
May 08, 2024 | 18.63 | 18.64 | 18.55 | 18.59 | 363,890 | -0.05(-0.26%) |
May 07, 2024 | 18.67 | 18.71 | 18.57 | 18.64 | 544,972 | -0.02(-0.10%) |
May 06, 2024 | 18.80 | 18.81 | 18.63 | 18.66 | 593,092 | -0.10(-0.52%) |
May 03, 2024 | 18.91 | 18.91 | 18.69 | 18.75 | 619,619 | +0.01(+0.05%) |
May 02, 2024 | 19.05 | 19.05 | 18.69 | 18.74 | 602,872 | -0.20(-1.08%) |
May 01, 2024 | 18.62 | 19.04 | 18.60 | 18.95 | 753,300 | +0.33(+1.77%) |
Apr 30, 2024 | 18.74 | 18.95 | 18.51 | 18.62 | 1,015,838 | -0.69(-3.57%) |
Apr 29, 2024 | 19.27 | 19.39 | 19.23 | 19.31 | 510,052 | +0.04(+0.20%) |
Apr 26, 2024 | 19.14 | 19.32 | 19.14 | 19.27 | 414,397 | +0.16(+0.81%) |
Apr 25, 2024 | 19.08 | 19.19 | 19.01 | 19.11 | 339,749 | -0.02(-0.10%) |
Apr 24, 2024 | 19.11 | 19.22 | 19.07 | 19.13 | 374,876 | +0.05(+0.25%) |
Apr 23, 2024 | 19.04 | 19.15 | 19.01 | 19.08 | 766,388 | +0.04(+0.20%) |
Apr 22, 2024 | 19.15 | 19.22 | 19.00 | 19.05 | 512,142 | -0.14(-0.71%) |
Apr 19, 2024 | 18.94 | 19.22 | 18.93 | 19.18 | 524,247 | +0.25(+1.33%) |
Apr 18, 2024 | 18.94 | 18.96 | 18.84 | 18.93 | 370,782 | +0.05(+0.26%) |
Apr 17, 2024 | 18.77 | 18.93 | 18.77 | 18.88 | 250,089 | +0.14(+0.73%) |
Apr 16, 2024 | 18.72 | 18.78 | 18.64 | 18.74 | 429,512 | +0.06(+0.31%) |
Apr 15, 2024 | 18.78 | 18.94 | 18.66 | 18.69 | 427,462 | -0.04(-0.21%) |
Apr 12, 2024 | 18.92 | 18.96 | 18.64 | 18.73 | 368,084 | -0.20(-1.08%) |
Apr 11, 2024 | 18.82 | 18.95 | 18.79 | 18.93 | 627,331 | +0.05(+0.26%) |
Apr 10, 2024 | 18.85 | 18.93 | 18.81 | 18.88 | 515,093 | -0.05(-0.26%) |
Apr 09, 2024 | 18.99 | 19.00 | 18.81 | 18.93 | 404,206 | -0.04(-0.20%) |
Apr 08, 2024 | 18.86 | 18.98 | 18.84 | 18.97 | 678,804 | +0.07(+0.36%) |
Apr 05, 2024 | 18.80 | 18.94 | 18.76 | 18.90 | 334,007 | +0.13(+0.67%) |
Apr 04, 2024 | 18.99 | 19.06 | 18.76 | 18.77 | 343,209 | -0.10(-0.51%) |
Apr 03, 2024 | 18.95 | 19.01 | 18.86 | 18.87 | 507,945 | -0.07(-0.36%) |
Apr 02, 2024 | 18.78 | 18.98 | 18.71 | 18.94 | 708,485 | +0.17(+0.88%) |