Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 18.93 | 18.93 | 18.25 | 18.79 | 7,215 | +0.00(+0.00%) |
Jun 20, 2024 | 18.90 | 18.90 | 18.61 | 18.79 | 1,547 | -0.16(-0.84%) |
Jun 18, 2024 | 19.12 | 19.12 | 18.95 | 18.95 | 3,446 | -0.35(-1.81%) |
Jun 17, 2024 | 19.39 | 19.52 | 19.13 | 19.30 | 4,965 | -0.02(-0.10%) |
Jun 14, 2024 | 19.50 | 19.50 | 19.32 | 19.32 | 1,836 | -0.28(-1.43%) |
Jun 13, 2024 | 19.10 | 19.70 | 19.00 | 19.60 | 8,128 | -0.10(-0.51%) |
Jun 12, 2024 | 19.45 | 19.75 | 19.00 | 19.70 | 4,565 | -0.16(-0.81%) |
Jun 11, 2024 | 19.63 | 19.95 | 19.63 | 19.86 | 4,769 | +0.28(+1.43%) |
Jun 10, 2024 | 19.45 | 19.75 | 19.45 | 19.58 | 3,896 | +0.10(+0.51%) |
Jun 07, 2024 | 19.59 | 19.75 | 19.45 | 19.48 | 4,603 | -0.27(-1.37%) |
Jun 06, 2024 | 19.68 | 19.75 | 19.16 | 19.75 | 10,174 | +0.00(+0.00%) |
Jun 05, 2024 | 19.68 | 19.91 | 19.66 | 19.75 | 4,999 | -0.13(-0.65%) |
Jun 04, 2024 | 19.71 | 19.88 | 19.65 | 19.88 | 4,139 | +0.35(+1.79%) |
Jun 03, 2024 | 19.71 | 20.01 | 19.52 | 19.53 | 11,464 | -0.18(-0.91%) |
May 31, 2024 | 19.58 | 20.05 | 19.58 | 19.71 | 3,639 | +0.11(+0.56%) |
May 30, 2024 | 19.24 | 19.99 | 19.24 | 19.60 | 10,215 | +0.35(+1.82%) |
May 29, 2024 | 19.50 | 19.50 | 19.05 | 19.25 | 4,794 | -0.42(-2.14%) |
May 28, 2024 | 19.74 | 20.00 | 19.25 | 19.67 | 7,987 | -0.07(-0.35%) |
May 24, 2024 | 19.57 | 19.74 | 19.51 | 19.74 | 2,480 | +0.22(+1.13%) |
May 23, 2024 | 19.37 | 19.60 | 19.37 | 19.52 | 3,404 | -0.13(-0.66%) |
May 22, 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 6,545 | +0.50(+2.59%) |
May 21, 2024 | 19.30 | 20.00 | 19.15 | 19.15 | 5,023 | -0.15(-0.76%) |
May 20, 2024 | 19.60 | 19.60 | 19.30 | 19.30 | 4,263 | -0.20(-1.03%) |
May 17, 2024 | 19.77 | 19.95 | 19.41 | 19.50 | 1,981 | -0.45(-2.26%) |
May 16, 2024 | 19.20 | 20.44 | 19.20 | 19.95 | 14,364 | +0.36(+1.84%) |
May 15, 2024 | 19.33 | 19.81 | 18.95 | 19.59 | 8,419 | +0.26(+1.35%) |
May 14, 2024 | 18.91 | 19.53 | 18.91 | 19.33 | 12,651 | +0.42(+2.22%) |
May 13, 2024 | 18.65 | 19.24 | 18.65 | 18.91 | 9,093 | +0.30(+1.61%) |
May 10, 2024 | 18.77 | 18.97 | 18.49 | 18.61 | 12,133 | +0.16(+0.87%) |
May 09, 2024 | 18.62 | 18.80 | 18.45 | 18.45 | 18,583 | -0.25(-1.34%) |
May 08, 2024 | 18.58 | 18.83 | 17.91 | 18.70 | 10,641 | +0.80(+4.47%) |
May 07, 2024 | 18.05 | 18.28 | 17.80 | 17.90 | 5,883 | +0.12(+0.67%) |
May 06, 2024 | 18.34 | 18.65 | 17.65 | 17.78 | 24,702 | -0.47(-2.58%) |
May 03, 2024 | 18.34 | 18.92 | 17.65 | 18.25 | 21,410 | +0.03(+0.16%) |
May 02, 2024 | 18.50 | 18.50 | 18.10 | 18.22 | 4,619 | -0.39(-2.10%) |
May 01, 2024 | 18.50 | 18.61 | 18.50 | 18.61 | 2,297 | +0.11(+0.59%) |
Apr 30, 2024 | 18.80 | 18.80 | 18.50 | 18.50 | 4,129 | +0.10(+0.54%) |
Apr 29, 2024 | 18.40 | 18.80 | 18.04 | 18.40 | 5,239 | -0.28(-1.50%) |
Apr 26, 2024 | 18.51 | 18.98 | 18.20 | 18.68 | 6,402 | +0.22(+1.19%) |
Apr 25, 2024 | 18.40 | 18.71 | 18.40 | 18.46 | 5,650 | -0.04(-0.22%) |
Apr 24, 2024 | 17.65 | 18.76 | 17.65 | 18.50 | 4,522 | -0.25(-1.33%) |
Apr 23, 2024 | 18.48 | 18.99 | 18.45 | 18.75 | 4,743 | +0.21(+1.13%) |
Apr 22, 2024 | 18.89 | 19.24 | 18.54 | 18.54 | 4,699 | -0.46(-2.43%) |
Apr 19, 2024 | 18.51 | 19.24 | 18.51 | 19.00 | 7,257 | +0.25(+1.34%) |
Apr 18, 2024 | 18.26 | 19.20 | 18.24 | 18.75 | 6,217 | +0.49(+2.68%) |
Apr 17, 2024 | 18.84 | 18.84 | 18.25 | 18.26 | 5,689 | -0.16(-0.87%) |
Apr 16, 2024 | 18.25 | 18.85 | 18.25 | 18.42 | 4,485 | -0.55(-2.89%) |
Apr 15, 2024 | 18.17 | 18.97 | 18.15 | 18.97 | 6,062 | +0.93(+5.14%) |
Apr 12, 2024 | 18.02 | 18.17 | 17.61 | 18.04 | 8,410 | -0.36(-1.96%) |
Apr 11, 2024 | 18.01 | 18.40 | 17.89 | 18.40 | 9,846 | +0.25(+1.38%) |
Apr 10, 2024 | 18.15 | 18.15 | 17.82 | 18.15 | 4,020 | +0.33(+1.85%) |
Apr 09, 2024 | 18.20 | 18.35 | 17.42 | 17.82 | 5,359 | -0.29(-1.60%) |
Apr 08, 2024 | 18.16 | 18.52 | 18.00 | 18.11 | 10,858 | +0.16(+0.89%) |
Apr 05, 2024 | 18.22 | 18.60 | 17.95 | 17.95 | 6,430 | -0.38(-2.07%) |
Apr 04, 2024 | 18.10 | 19.06 | 18.10 | 18.33 | 10,243 | +0.08(+0.44%) |
Apr 03, 2024 | 17.88 | 18.29 | 17.88 | 18.25 | 9,023 | +0.50(+2.82%) |
Apr 02, 2024 | 17.69 | 17.80 | 17.69 | 17.75 | 5,160 | +0.20(+1.14%) |