Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.44 | 19.86 | 19.42 | 19.42 | 56,126 | +0.04(+0.21%) |
Jun 06, 2024 | 19.84 | 19.84 | 19.35 | 19.38 | 36,025 | +0.04(+0.21%) |
Jun 05, 2024 | 19.01 | 19.34 | 19.01 | 19.34 | 18,342 | +0.33(+1.74%) |
Jun 04, 2024 | 19.58 | 19.60 | 18.98 | 19.01 | 12,695 | -0.36(-1.86%) |
Jun 03, 2024 | 20.20 | 20.20 | 19.37 | 19.37 | 10,822 | -0.81(-4.01%) |
May 31, 2024 | 21.03 | 21.11 | 20.12 | 20.18 | 20,665 | +0.03(+0.15%) |
May 30, 2024 | 20.05 | 20.15 | 20.05 | 20.15 | 12,404 | +0.35(+1.77%) |
May 29, 2024 | 20.06 | 20.18 | 19.80 | 19.80 | 19,791 | -0.28(-1.39%) |
May 28, 2024 | 20.52 | 20.55 | 20.07 | 20.08 | 18,646 | -0.28(-1.38%) |
May 24, 2024 | 20.14 | 20.45 | 20.14 | 20.36 | 12,440 | +0.41(+2.03%) |
May 23, 2024 | 20.32 | 20.41 | 19.74 | 19.95 | 20,851 | -0.39(-1.89%) |
May 22, 2024 | 20.32 | 20.46 | 20.22 | 20.34 | 14,733 | -0.06(-0.29%) |
May 21, 2024 | 20.09 | 20.57 | 20.09 | 20.40 | 8,054 | +0.13(+0.64%) |
May 20, 2024 | 20.71 | 20.85 | 20.27 | 20.27 | 13,156 | -0.48(-2.31%) |
May 17, 2024 | 20.77 | 21.00 | 20.65 | 20.75 | 14,424 | +0.05(+0.24%) |
May 16, 2024 | 20.45 | 20.93 | 20.45 | 20.70 | 30,171 | +0.15(+0.73%) |
May 15, 2024 | 20.48 | 20.61 | 20.41 | 20.55 | 14,751 | +0.19(+0.93%) |
May 14, 2024 | 20.39 | 20.57 | 20.30 | 20.36 | 12,777 | +0.06(+0.30%) |
May 13, 2024 | 20.45 | 20.57 | 20.29 | 20.30 | 14,288 | -0.01(-0.05%) |
May 10, 2024 | 20.50 | 20.53 | 20.31 | 20.31 | 10,802 | -0.19(-0.93%) |
May 09, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 15,837 | +0.07(+0.34%) |
May 08, 2024 | 20.20 | 20.67 | 20.20 | 20.43 | 17,677 | +0.32(+1.59%) |
May 07, 2024 | 20.28 | 20.42 | 20.11 | 20.11 | 20,096 | -0.04(-0.20%) |
May 06, 2024 | 20.19 | 20.21 | 20.08 | 20.15 | 17,091 | +0.02(+0.10%) |
May 03, 2024 | 19.60 | 20.26 | 19.60 | 20.13 | 14,085 | +0.71(+3.68%) |
May 02, 2024 | 19.89 | 19.89 | 19.16 | 19.41 | 47,548 | -0.28(-1.40%) |
May 01, 2024 | 19.97 | 20.21 | 19.45 | 19.69 | 52,756 | -0.09(-0.46%) |
Apr 30, 2024 | 19.86 | 20.09 | 19.78 | 19.78 | 22,596 | -0.34(-1.69%) |
Apr 29, 2024 | 20.10 | 20.13 | 20.00 | 20.12 | 21,560 | -0.03(-0.15%) |
Apr 26, 2024 | 20.41 | 20.60 | 20.06 | 20.15 | 27,955 | +0.04(+0.20%) |
Apr 25, 2024 | 19.70 | 20.23 | 19.70 | 20.11 | 29,404 | +0.01(+0.05%) |
Apr 24, 2024 | 19.82 | 20.28 | 19.69 | 20.10 | 50,092 | +0.05(+0.25%) |
Apr 23, 2024 | 19.35 | 20.37 | 19.06 | 20.05 | 48,868 | +0.64(+3.30%) |
Apr 22, 2024 | 20.01 | 20.01 | 19.27 | 19.41 | 38,644 | -0.61(-3.05%) |
Apr 19, 2024 | 19.75 | 20.22 | 19.75 | 20.02 | 23,176 | +0.11(+0.55%) |
Apr 18, 2024 | 19.77 | 20.30 | 19.77 | 19.91 | 32,726 | +0.14(+0.71%) |
Apr 17, 2024 | 19.87 | 20.33 | 19.75 | 19.77 | 24,624 | -0.42(-2.08%) |
Apr 16, 2024 | 19.75 | 20.27 | 19.72 | 20.19 | 19,970 | +0.42(+2.12%) |
Apr 15, 2024 | 20.01 | 20.10 | 19.67 | 19.77 | 25,687 | -0.15(-0.75%) |
Apr 12, 2024 | 19.75 | 20.10 | 19.60 | 19.92 | 17,811 | +0.07(+0.35%) |
Apr 11, 2024 | 19.96 | 20.13 | 19.72 | 19.85 | 21,853 | -0.01(-0.05%) |
Apr 10, 2024 | 19.92 | 20.10 | 19.20 | 19.86 | 27,399 | -0.39(-1.93%) |
Apr 09, 2024 | 20.41 | 20.41 | 19.86 | 20.25 | 22,574 | -0.18(-0.88%) |
Apr 08, 2024 | 20.38 | 20.64 | 20.23 | 20.43 | 11,830 | +0.13(+0.64%) |
Apr 05, 2024 | 20.10 | 20.43 | 20.10 | 20.30 | 12,913 | +0.00(+0.00%) |
Apr 04, 2024 | 20.29 | 20.32 | 19.94 | 20.30 | 25,555 | +0.15(+0.74%) |
Apr 03, 2024 | 19.52 | 20.59 | 19.52 | 20.15 | 23,466 | +0.35(+1.77%) |
Apr 02, 2024 | 20.30 | 20.35 | 19.62 | 19.80 | 25,253 | -0.77(-3.74%) |