Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 18.86 | 19.44 | 18.86 | 19.23 | 24,904 | +0.26(+1.37%) |
Jun 25, 2024 | 18.79 | 19.09 | 18.79 | 18.97 | 13,414 | +0.02(+0.11%) |
Jun 24, 2024 | 18.98 | 19.07 | 18.87 | 18.95 | 30,056 | -0.11(-0.58%) |
Jun 21, 2024 | 19.53 | 19.53 | 18.95 | 19.06 | 38,284 | -0.47(-2.41%) |
Jun 20, 2024 | 19.12 | 19.57 | 18.54 | 19.53 | 26,693 | +0.25(+1.30%) |
Jun 18, 2024 | 19.41 | 19.49 | 19.17 | 19.28 | 20,019 | -0.20(-1.03%) |
Jun 17, 2024 | 19.00 | 19.48 | 18.92 | 19.48 | 26,301 | +0.23(+1.19%) |
Jun 14, 2024 | 19.07 | 19.30 | 18.98 | 19.25 | 14,114 | -0.06(-0.31%) |
Jun 13, 2024 | 19.60 | 20.30 | 19.29 | 19.31 | 9,796 | -0.19(-0.97%) |
Jun 12, 2024 | 19.69 | 19.74 | 19.41 | 19.50 | 17,734 | +0.14(+0.72%) |
Jun 11, 2024 | 19.19 | 19.43 | 19.19 | 19.36 | 15,616 | +0.01(+0.05%) |
Jun 10, 2024 | 19.52 | 19.52 | 19.07 | 19.35 | 13,178 | +0.03(+0.15%) |
Jun 07, 2024 | 19.34 | 19.76 | 19.32 | 19.32 | 56,413 | +0.04(+0.21%) |
Jun 06, 2024 | 19.74 | 19.74 | 19.25 | 19.28 | 36,209 | +0.04(+0.21%) |
Jun 05, 2024 | 18.91 | 19.24 | 18.91 | 19.24 | 18,436 | +0.33(+1.74%) |
Jun 04, 2024 | 19.48 | 19.50 | 18.88 | 18.91 | 12,760 | -0.36(-1.86%) |
Jun 03, 2024 | 20.10 | 20.10 | 19.27 | 19.27 | 10,877 | -0.81(-4.01%) |
May 31, 2024 | 20.92 | 21.01 | 20.02 | 20.08 | 20,770 | +0.03(+0.15%) |
May 30, 2024 | 19.95 | 20.05 | 19.95 | 20.05 | 12,467 | +0.35(+1.77%) |
May 29, 2024 | 19.96 | 20.08 | 19.70 | 19.70 | 19,892 | -0.28(-1.39%) |
May 28, 2024 | 20.42 | 20.45 | 19.97 | 19.98 | 18,741 | -0.28(-1.37%) |
May 24, 2024 | 20.04 | 20.35 | 20.04 | 20.26 | 12,503 | +0.40(+2.03%) |
May 23, 2024 | 20.21 | 20.31 | 19.64 | 19.85 | 20,957 | -0.38(-1.89%) |
May 22, 2024 | 20.22 | 20.36 | 20.12 | 20.24 | 14,808 | -0.06(-0.29%) |
May 21, 2024 | 19.99 | 20.47 | 19.99 | 20.30 | 8,095 | +0.13(+0.64%) |
May 20, 2024 | 20.60 | 20.74 | 20.17 | 20.17 | 13,223 | -0.48(-2.31%) |
May 17, 2024 | 20.66 | 20.90 | 20.54 | 20.64 | 14,497 | +0.05(+0.24%) |
May 16, 2024 | 20.34 | 20.82 | 20.34 | 20.59 | 30,325 | +0.15(+0.73%) |
May 15, 2024 | 20.38 | 20.50 | 20.31 | 20.45 | 14,826 | +0.19(+0.93%) |
May 14, 2024 | 20.29 | 20.47 | 20.20 | 20.26 | 12,842 | +0.06(+0.30%) |
May 13, 2024 | 20.35 | 20.47 | 20.19 | 20.20 | 14,361 | -0.01(-0.05%) |
May 10, 2024 | 20.40 | 20.43 | 20.21 | 20.21 | 10,857 | -0.19(-0.93%) |
May 09, 2024 | 20.34 | 20.40 | 20.34 | 20.40 | 15,918 | +0.07(+0.34%) |
May 08, 2024 | 20.10 | 20.56 | 20.10 | 20.33 | 17,767 | +0.32(+1.59%) |
May 07, 2024 | 20.18 | 20.32 | 20.01 | 20.01 | 20,199 | -0.04(-0.20%) |
May 06, 2024 | 20.09 | 20.11 | 19.98 | 20.05 | 17,178 | +0.02(+0.10%) |
May 03, 2024 | 19.50 | 20.16 | 19.50 | 20.03 | 14,157 | +0.71(+3.68%) |
May 02, 2024 | 19.79 | 19.79 | 19.06 | 19.32 | 47,791 | -0.27(-1.40%) |
May 01, 2024 | 19.87 | 20.11 | 19.35 | 19.59 | 53,026 | -0.09(-0.46%) |
Apr 30, 2024 | 19.76 | 19.99 | 19.68 | 19.68 | 22,711 | -0.34(-1.69%) |
Apr 29, 2024 | 20.00 | 20.03 | 19.90 | 20.02 | 21,670 | -0.03(-0.15%) |
Apr 26, 2024 | 20.31 | 20.49 | 19.96 | 20.05 | 28,098 | +0.04(+0.20%) |
Apr 25, 2024 | 19.60 | 20.13 | 19.60 | 20.01 | 29,554 | +0.01(+0.05%) |
Apr 24, 2024 | 19.72 | 20.18 | 19.59 | 20.00 | 50,348 | +0.05(+0.25%) |
Apr 23, 2024 | 19.25 | 20.27 | 18.96 | 19.95 | 49,118 | +0.64(+3.30%) |
Apr 22, 2024 | 19.91 | 19.91 | 19.17 | 19.31 | 38,842 | -0.61(-3.05%) |
Apr 19, 2024 | 19.65 | 20.12 | 19.65 | 19.92 | 23,294 | +0.11(+0.55%) |
Apr 18, 2024 | 19.67 | 20.20 | 19.67 | 19.81 | 32,893 | +0.14(+0.71%) |
Apr 17, 2024 | 19.77 | 20.23 | 19.65 | 19.67 | 24,750 | -0.42(-2.08%) |
Apr 16, 2024 | 19.65 | 20.17 | 19.62 | 20.09 | 20,072 | +0.42(+2.12%) |
Apr 15, 2024 | 19.91 | 20.00 | 19.57 | 19.67 | 25,818 | -0.15(-0.75%) |
Apr 12, 2024 | 19.65 | 20.00 | 19.50 | 19.82 | 17,902 | +0.07(+0.35%) |
Apr 11, 2024 | 19.86 | 20.03 | 19.62 | 19.75 | 21,965 | -0.01(-0.05%) |
Apr 10, 2024 | 19.82 | 20.00 | 19.10 | 19.76 | 27,539 | -0.39(-1.93%) |
Apr 09, 2024 | 20.31 | 20.31 | 19.76 | 20.15 | 22,689 | -0.18(-0.88%) |
Apr 08, 2024 | 20.28 | 20.53 | 20.13 | 20.33 | 11,890 | +0.13(+0.64%) |
Apr 05, 2024 | 20.00 | 20.33 | 20.00 | 20.20 | 12,979 | +0.00(+0.00%) |
Apr 04, 2024 | 20.19 | 20.22 | 19.84 | 20.20 | 25,686 | +0.15(+0.74%) |
Apr 03, 2024 | 19.42 | 20.48 | 19.42 | 20.05 | 23,586 | +0.35(+1.77%) |
Apr 02, 2024 | 20.20 | 20.25 | 19.52 | 19.70 | 25,382 | -0.77(-3.74%) |