Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.51 | 20.51 | 20.34 | 20.49 | 199,104 | +0.09(+0.43%) |
Jun 13, 2024 | 20.52 | 20.57 | 20.36 | 20.40 | 235,168 | +0.05(+0.24%) |
Jun 12, 2024 | 20.33 | 20.43 | 20.27 | 20.35 | 221,637 | +0.16(+0.81%) |
Jun 11, 2024 | 20.08 | 20.19 | 19.99 | 20.19 | 187,082 | +0.14(+0.68%) |
Jun 10, 2024 | 20.14 | 20.14 | 19.94 | 20.05 | 296,823 | +0.09(+0.44%) |
Jun 07, 2024 | 19.98 | 20.13 | 19.89 | 19.97 | 147,390 | -0.03(-0.15%) |
Jun 06, 2024 | 19.99 | 20.00 | 19.87 | 20.00 | 90,616 | +0.06(+0.29%) |
Jun 05, 2024 | 19.83 | 19.94 | 19.75 | 19.94 | 106,961 | +0.26(+1.33%) |
Jun 04, 2024 | 19.68 | 19.74 | 19.57 | 19.68 | 67,417 | +0.02(+0.10%) |
Jun 03, 2024 | 19.55 | 19.72 | 19.48 | 19.66 | 71,859 | +0.15(+0.74%) |
May 31, 2024 | 19.64 | 19.78 | 19.09 | 19.51 | 138,354 | -0.05(-0.25%) |
May 30, 2024 | 19.71 | 19.79 | 19.49 | 19.56 | 122,080 | -0.19(-0.98%) |
May 29, 2024 | 19.69 | 19.80 | 19.69 | 19.76 | 60,600 | +0.07(+0.35%) |
May 28, 2024 | 19.73 | 19.80 | 19.65 | 19.69 | 103,286 | -0.02(-0.10%) |
May 24, 2024 | 19.48 | 19.71 | 19.43 | 19.71 | 70,239 | +0.36(+1.85%) |
May 23, 2024 | 19.58 | 19.64 | 19.32 | 19.35 | 73,916 | -0.15(-0.79%) |
May 22, 2024 | 19.46 | 19.54 | 19.37 | 19.50 | 56,092 | -0.02(-0.10%) |
May 21, 2024 | 19.36 | 19.52 | 19.31 | 19.52 | 92,171 | +0.14(+0.70%) |
May 20, 2024 | 19.36 | 19.42 | 19.31 | 19.39 | 143,986 | +0.03(+0.15%) |
May 17, 2024 | 19.30 | 19.36 | 19.21 | 19.36 | 98,860 | +0.06(+0.30%) |
May 16, 2024 | 19.33 | 19.34 | 19.21 | 19.30 | 60,353 | +0.02(+0.10%) |
May 15, 2024 | 19.28 | 19.33 | 19.15 | 19.28 | 150,984 | +0.09(+0.49%) |
May 14, 2024 | 19.05 | 19.20 | 18.99 | 19.19 | 154,411 | +0.16(+0.84%) |
May 13, 2024 | 19.00 | 19.04 | 18.89 | 19.03 | 164,057 | +0.07(+0.35%) |
May 10, 2024 | 19.05 | 19.05 | 18.87 | 18.96 | 140,197 | -0.03(-0.15%) |
May 09, 2024 | 19.04 | 19.04 | 18.93 | 18.99 | 101,825 | -0.03(-0.15%) |
May 08, 2024 | 18.90 | 19.02 | 18.86 | 19.02 | 67,027 | -0.02(-0.10%) |
May 07, 2024 | 19.11 | 19.11 | 19.00 | 19.04 | 242,243 | -0.07(-0.34%) |
May 06, 2024 | 18.99 | 19.10 | 18.92 | 19.10 | 208,346 | +0.18(+0.94%) |
May 03, 2024 | 18.80 | 18.92 | 18.75 | 18.92 | 255,259 | +0.34(+1.82%) |
May 02, 2024 | 18.48 | 18.60 | 18.29 | 18.59 | 97,452 | +0.26(+1.43%) |
May 01, 2024 | 18.30 | 18.61 | 18.17 | 18.32 | 53,741 | +0.06(+0.31%) |
Apr 30, 2024 | 18.55 | 18.56 | 18.25 | 18.27 | 62,506 | -0.28(-1.52%) |
Apr 29, 2024 | 18.63 | 18.63 | 18.43 | 18.55 | 120,189 | +0.17(+0.92%) |
Apr 26, 2024 | 18.30 | 18.43 | 18.23 | 18.38 | 46,536 | +0.38(+2.14%) |
Apr 25, 2024 | 17.57 | 18.08 | 17.40 | 18.00 | 58,107 | -0.29(-1.58%) |
Apr 24, 2024 | 18.39 | 18.49 | 18.15 | 18.28 | 71,947 | +0.22(+1.23%) |
Apr 23, 2024 | 17.84 | 18.06 | 17.82 | 18.06 | 54,517 | +0.30(+1.69%) |
Apr 22, 2024 | 17.64 | 17.84 | 17.52 | 17.76 | 99,335 | +0.15(+0.84%) |
Apr 19, 2024 | 18.13 | 18.13 | 17.52 | 17.61 | 138,172 | -0.52(-2.88%) |
Apr 18, 2024 | 18.24 | 18.33 | 18.08 | 18.14 | 91,204 | -0.11(-0.62%) |
Apr 17, 2024 | 18.57 | 18.57 | 18.10 | 18.25 | 150,539 | -0.18(-0.95%) |
Apr 16, 2024 | 18.52 | 18.54 | 18.32 | 18.42 | 150,713 | -0.08(-0.44%) |
Apr 15, 2024 | 18.87 | 18.91 | 18.48 | 18.51 | 121,310 | -0.29(-1.55%) |
Apr 12, 2024 | 19.05 | 19.05 | 18.78 | 18.80 | 115,405 | -0.25(-1.29%) |
Apr 11, 2024 | 18.75 | 19.04 | 18.71 | 19.04 | 144,564 | +0.29(+1.55%) |
Apr 10, 2024 | 18.79 | 18.79 | 18.54 | 18.75 | 141,646 | -0.01(-0.05%) |
Apr 09, 2024 | 18.72 | 18.81 | 18.59 | 18.76 | 119,309 | +0.03(+0.15%) |
Apr 08, 2024 | 18.61 | 18.79 | 18.61 | 18.73 | 142,438 | +0.13(+0.71%) |
Apr 05, 2024 | 18.51 | 18.67 | 18.46 | 18.60 | 68,665 | +0.13(+0.68%) |
Apr 04, 2024 | 18.62 | 18.82 | 18.48 | 18.48 | 105,545 | -0.09(-0.47%) |
Apr 03, 2024 | 18.54 | 18.65 | 18.43 | 18.56 | 62,706 | +0.04(+0.20%) |
Apr 02, 2024 | 18.42 | 18.52 | 18.33 | 18.52 | 41,640 | -0.15(-0.78%) |