Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.35 | 18.35 | 17.65 | 17.71 | 12,494 | -0.55(-3.00%) |
Jun 27, 2024 | 18.02 | 18.30 | 18.02 | 18.26 | 13,921 | +0.03(+0.16%) |
Jun 26, 2024 | 18.34 | 18.34 | 18.06 | 18.23 | 7,518 | +0.01(+0.08%) |
Jun 25, 2024 | 18.07 | 18.27 | 18.07 | 18.22 | 5,413 | +0.05(+0.29%) |
Jun 24, 2024 | 18.20 | 18.24 | 18.15 | 18.16 | 5,451 | -0.04(-0.20%) |
Jun 21, 2024 | 18.08 | 18.21 | 18.08 | 18.20 | 20,223 | +0.21(+1.17%) |
Jun 20, 2024 | 17.86 | 18.12 | 17.86 | 17.99 | 18,809 | +0.11(+0.62%) |
Jun 18, 2024 | 17.83 | 18.00 | 17.83 | 17.88 | 55,090 | -0.08(-0.44%) |
Jun 17, 2024 | 17.77 | 18.02 | 17.77 | 17.96 | 16,414 | +0.19(+1.09%) |
Jun 14, 2024 | 17.82 | 17.87 | 17.66 | 17.77 | 17,373 | +0.03(+0.14%) |
Jun 13, 2024 | 17.90 | 17.90 | 17.69 | 17.74 | 18,864 | -0.18(-0.98%) |
Jun 12, 2024 | 18.03 | 18.03 | 17.90 | 17.92 | 8,438 | +0.00(+0.02%) |
Jun 11, 2024 | 17.96 | 18.17 | 17.90 | 17.91 | 10,854 | -0.26(-1.44%) |
Jun 10, 2024 | 17.94 | 18.18 | 17.88 | 18.17 | 11,382 | +0.18(+0.98%) |
Jun 07, 2024 | 17.94 | 18.06 | 17.86 | 18.00 | 29,364 | +0.05(+0.30%) |
Jun 06, 2024 | 18.11 | 18.11 | 17.91 | 17.94 | 15,300 | -0.02(-0.14%) |
Jun 05, 2024 | 18.23 | 18.23 | 17.83 | 17.97 | 23,094 | -0.25(-1.38%) |
Jun 04, 2024 | 18.24 | 18.28 | 18.07 | 18.22 | 11,828 | -0.00(-0.01%) |
Jun 03, 2024 | 18.44 | 18.44 | 18.10 | 18.22 | 25,894 | +0.05(+0.27%) |
May 31, 2024 | 18.05 | 18.17 | 18.01 | 18.17 | 11,034 | +0.29(+1.63%) |
May 30, 2024 | 17.85 | 18.02 | 17.85 | 17.88 | 11,725 | +0.08(+0.47%) |
May 29, 2024 | 17.96 | 17.96 | 17.80 | 17.80 | 22,050 | -0.15(-0.81%) |
May 28, 2024 | 17.97 | 18.06 | 17.81 | 17.94 | 17,725 | +0.10(+0.58%) |
May 24, 2024 | 17.76 | 17.91 | 17.69 | 17.84 | 4,228 | +0.15(+0.85%) |
May 23, 2024 | 18.01 | 18.01 | 17.60 | 17.69 | 20,021 | -0.41(-2.29%) |
May 22, 2024 | 18.09 | 18.18 | 18.03 | 18.11 | 14,045 | +0.01(+0.06%) |
May 21, 2024 | 18.07 | 18.14 | 17.98 | 18.09 | 13,878 | +0.03(+0.16%) |
May 20, 2024 | 18.09 | 18.09 | 18.00 | 18.07 | 74,406 | -0.02(-0.13%) |
May 17, 2024 | 18.10 | 18.17 | 18.03 | 18.09 | 8,206 | -0.00(-0.02%) |
May 16, 2024 | 18.01 | 18.15 | 18.01 | 18.09 | 23,731 | +0.08(+0.46%) |
May 15, 2024 | 18.22 | 18.22 | 17.71 | 18.01 | 38,280 | -0.40(-2.20%) |
May 14, 2024 | 18.48 | 18.48 | 18.28 | 18.42 | 10,875 | -0.08(-0.43%) |
May 13, 2024 | 18.48 | 18.51 | 18.36 | 18.49 | 13,343 | +0.12(+0.64%) |
May 10, 2024 | 18.54 | 18.54 | 18.30 | 18.38 | 15,643 | -0.07(-0.37%) |
May 09, 2024 | 18.47 | 18.48 | 18.25 | 18.45 | 15,848 | +0.09(+0.48%) |
May 08, 2024 | 18.44 | 18.49 | 18.25 | 18.36 | 19,380 | +0.02(+0.11%) |
May 07, 2024 | 19.02 | 19.02 | 18.10 | 18.34 | 74,899 | -1.62(-8.12%) |
May 06, 2024 | 19.81 | 19.96 | 19.70 | 19.96 | 14,529 | +0.48(+2.48%) |
May 03, 2024 | 19.51 | 19.62 | 19.37 | 19.48 | 27,174 | +0.12(+0.63%) |
May 02, 2024 | 19.14 | 19.36 | 19.14 | 19.35 | 4,379 | +0.34(+1.79%) |
May 01, 2024 | 19.13 | 19.18 | 19.00 | 19.01 | 14,413 | -0.08(-0.43%) |
Apr 30, 2024 | 19.27 | 19.29 | 19.03 | 19.10 | 11,546 | -0.21(-1.09%) |
Apr 29, 2024 | 19.41 | 19.41 | 19.15 | 19.31 | 3,378 | +0.07(+0.37%) |
Apr 26, 2024 | 19.28 | 19.31 | 19.18 | 19.23 | 4,492 | -0.02(-0.09%) |
Apr 25, 2024 | 19.17 | 19.29 | 18.96 | 19.25 | 7,097 | -0.07(-0.38%) |
Apr 24, 2024 | 19.10 | 19.32 | 19.10 | 19.32 | 13,855 | +0.06(+0.29%) |
Apr 23, 2024 | 19.27 | 19.32 | 19.23 | 19.27 | 4,134 | +0.23(+1.19%) |
Apr 22, 2024 | 19.14 | 19.21 | 19.01 | 19.04 | 28,920 | -0.04(-0.22%) |
Apr 19, 2024 | 19.04 | 19.09 | 18.96 | 19.08 | 12,193 | -0.01(-0.03%) |
Apr 18, 2024 | 19.26 | 19.36 | 19.09 | 19.09 | 5,459 | -0.23(-1.17%) |
Apr 17, 2024 | 19.34 | 19.34 | 19.16 | 19.31 | 3,848 | -0.02(-0.12%) |
Apr 16, 2024 | 19.12 | 19.42 | 19.09 | 19.34 | 7,192 | +0.17(+0.87%) |
Apr 15, 2024 | 19.25 | 19.45 | 19.13 | 19.17 | 28,965 | -0.11(-0.57%) |
Apr 12, 2024 | 19.74 | 19.74 | 19.26 | 19.28 | 18,230 | -0.56(-2.83%) |
Apr 11, 2024 | 19.91 | 19.99 | 19.71 | 19.84 | 8,303 | +0.01(+0.06%) |
Apr 10, 2024 | 19.88 | 19.88 | 19.71 | 19.83 | 9,302 | -0.09(-0.45%) |
Apr 09, 2024 | 20.01 | 20.01 | 19.84 | 19.92 | 7,492 | +0.07(+0.37%) |
Apr 08, 2024 | 20.07 | 20.07 | 19.77 | 19.85 | 14,565 | -0.09(-0.44%) |
Apr 05, 2024 | 19.67 | 20.00 | 19.67 | 19.93 | 7,012 | +0.16(+0.80%) |
Apr 04, 2024 | 20.30 | 20.30 | 19.66 | 19.78 | 13,861 | -0.26(-1.32%) |
Apr 03, 2024 | 20.73 | 20.73 | 19.93 | 20.04 | 30,495 | -0.55(-2.69%) |
Apr 02, 2024 | 20.16 | 20.65 | 20.16 | 20.59 | 10,231 | +0.13(+0.65%) |