Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 19.68 | 19.91 | 19.65 | 19.71 | 115,169 | -0.04(-0.20%) |
Jun 03, 2024 | 20.00 | 20.03 | 19.66 | 19.75 | 89,798 | -0.15(-0.75%) |
May 31, 2024 | 20.23 | 20.23 | 19.90 | 19.90 | 60,431 | -0.18(-0.90%) |
May 30, 2024 | 20.37 | 20.39 | 20.07 | 20.08 | 162,014 | -0.33(-1.62%) |
May 29, 2024 | 20.48 | 20.61 | 20.37 | 20.41 | 39,190 | -0.18(-0.87%) |
May 28, 2024 | 20.70 | 20.72 | 20.52 | 20.59 | 114,082 | -0.13(-0.63%) |
May 24, 2024 | 20.63 | 20.76 | 20.60 | 20.72 | 69,605 | +0.09(+0.44%) |
May 23, 2024 | 20.59 | 20.74 | 20.58 | 20.63 | 107,126 | +0.07(+0.34%) |
May 22, 2024 | 20.51 | 20.60 | 20.46 | 20.56 | 62,234 | +0.08(+0.39%) |
May 21, 2024 | 20.46 | 20.62 | 20.39 | 20.48 | 148,058 | -0.09(-0.44%) |
May 20, 2024 | 20.38 | 20.65 | 20.38 | 20.57 | 123,905 | +0.26(+1.28%) |
May 17, 2024 | 20.48 | 20.49 | 20.23 | 20.31 | 255,174 | -0.19(-0.93%) |
May 16, 2024 | 20.65 | 20.75 | 20.42 | 20.50 | 341,015 | -0.20(-0.97%) |
May 15, 2024 | 20.96 | 21.03 | 20.62 | 20.70 | 79,870 | -0.17(-0.81%) |
May 14, 2024 | 20.96 | 21.07 | 20.81 | 20.87 | 57,251 | -0.03(-0.14%) |
May 13, 2024 | 20.81 | 21.00 | 20.81 | 20.90 | 84,020 | +0.07(+0.34%) |
May 10, 2024 | 20.43 | 20.89 | 20.43 | 20.83 | 96,446 | +0.40(+1.97%) |
May 09, 2024 | 20.41 | 20.44 | 20.28 | 20.43 | 92,820 | -0.02(-0.11%) |
May 08, 2024 | 20.71 | 20.71 | 20.38 | 20.45 | 68,994 | -0.36(-1.73%) |
May 07, 2024 | 20.77 | 20.92 | 20.72 | 20.81 | 69,094 | -0.03(-0.14%) |
May 06, 2024 | 20.43 | 20.86 | 20.41 | 20.84 | 80,005 | +0.31(+1.51%) |
May 03, 2024 | 20.63 | 20.76 | 20.39 | 20.53 | 126,096 | +0.09(+0.44%) |
May 02, 2024 | 20.25 | 20.44 | 20.22 | 20.44 | 94,635 | +0.42(+2.09%) |
May 01, 2024 | 19.85 | 20.06 | 19.76 | 20.02 | 121,993 | +0.07(+0.36%) |
Apr 30, 2024 | 19.99 | 20.05 | 19.83 | 19.95 | 40,325 | -0.05(-0.25%) |
Apr 29, 2024 | 20.02 | 20.06 | 19.90 | 20.00 | 31,592 | -0.04(-0.20%) |
Apr 26, 2024 | 20.12 | 20.23 | 20.04 | 20.04 | 189,964 | -0.12(-0.60%) |
Apr 25, 2024 | 20.05 | 20.22 | 20.00 | 20.16 | 58,060 | +0.15(+0.75%) |
Apr 24, 2024 | 20.16 | 20.20 | 19.96 | 20.01 | 109,540 | -0.15(-0.74%) |
Apr 23, 2024 | 20.01 | 20.18 | 19.97 | 20.16 | 92,168 | +0.10(+0.50%) |
Apr 22, 2024 | 19.64 | 20.08 | 19.64 | 20.06 | 105,734 | +0.36(+1.83%) |
Apr 19, 2024 | 19.52 | 19.75 | 19.52 | 19.70 | 19,974 | +0.22(+1.13%) |
Apr 18, 2024 | 19.59 | 19.59 | 19.41 | 19.48 | 32,330 | -0.19(-0.97%) |
Apr 17, 2024 | 19.70 | 19.75 | 19.64 | 19.67 | 21,813 | -0.06(-0.30%) |
Apr 16, 2024 | 19.74 | 19.76 | 19.62 | 19.73 | 36,183 | -0.09(-0.45%) |
Apr 15, 2024 | 19.86 | 19.86 | 19.73 | 19.82 | 108,805 | -0.10(-0.50%) |
Apr 12, 2024 | 19.67 | 19.99 | 19.67 | 19.92 | 60,122 | +0.24(+1.22%) |
Apr 11, 2024 | 19.90 | 19.96 | 19.61 | 19.68 | 235,010 | -0.15(-0.76%) |
Apr 10, 2024 | 19.81 | 19.87 | 19.77 | 19.83 | 19,611 | +0.07(+0.35%) |
Apr 09, 2024 | 19.90 | 19.90 | 19.69 | 19.76 | 31,985 | -0.20(-1.00%) |
Apr 08, 2024 | 19.97 | 20.02 | 19.80 | 19.96 | 41,472 | +0.05(+0.25%) |
Apr 05, 2024 | 20.10 | 20.10 | 19.87 | 19.91 | 33,858 | -0.09(-0.45%) |
Apr 04, 2024 | 19.79 | 20.00 | 19.79 | 20.00 | 154,621 | +0.11(+0.55%) |
Apr 03, 2024 | 19.76 | 19.95 | 19.69 | 19.89 | 75,406 | +0.11(+0.56%) |
Apr 02, 2024 | 20.12 | 20.12 | 19.64 | 19.78 | 70,266 | -0.33(-1.64%) |