Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.23 | 20.30 | 19.73 | 19.73 | 25,568 | -0.52(-2.57%) |
Jun 20, 2024 | 20.33 | 20.33 | 19.95 | 20.25 | 4,580 | -0.14(-0.69%) |
Jun 18, 2024 | 20.36 | 20.39 | 20.15 | 20.39 | 8,342 | +0.19(+0.94%) |
Jun 17, 2024 | 20.10 | 20.52 | 20.10 | 20.20 | 5,807 | -0.11(-0.54%) |
Jun 14, 2024 | 20.28 | 20.39 | 20.28 | 20.31 | 5,133 | -0.23(-1.12%) |
Jun 13, 2024 | 20.74 | 20.93 | 20.54 | 20.54 | 6,727 | -0.20(-0.96%) |
Jun 12, 2024 | 20.74 | 21.40 | 20.74 | 20.74 | 13,673 | +0.36(+1.77%) |
Jun 11, 2024 | 20.21 | 20.38 | 20.04 | 20.38 | 5,514 | +0.17(+0.84%) |
Jun 10, 2024 | 20.02 | 20.21 | 20.02 | 20.21 | 6,882 | -0.04(-0.20%) |
Jun 07, 2024 | 20.25 | 20.39 | 20.08 | 20.25 | 5,796 | -0.05(-0.25%) |
Jun 06, 2024 | 20.70 | 20.70 | 19.99 | 20.30 | 8,216 | -0.52(-2.50%) |
Jun 05, 2024 | 19.84 | 20.82 | 19.84 | 20.82 | 7,337 | +0.30(+1.46%) |
Jun 04, 2024 | 20.46 | 20.56 | 20.09 | 20.52 | 6,157 | -0.10(-0.48%) |
Jun 03, 2024 | 20.75 | 20.99 | 20.59 | 20.62 | 6,057 | -0.08(-0.39%) |
May 31, 2024 | 20.46 | 20.75 | 20.38 | 20.70 | 8,632 | +0.08(+0.39%) |
May 30, 2024 | 20.57 | 20.62 | 20.40 | 20.62 | 5,814 | +0.60(+3.00%) |
May 29, 2024 | 20.58 | 20.58 | 19.95 | 20.02 | 10,223 | -0.55(-2.67%) |
May 28, 2024 | 20.19 | 20.66 | 20.19 | 20.57 | 6,226 | +0.39(+1.93%) |
May 24, 2024 | 19.98 | 20.18 | 19.76 | 20.18 | 10,185 | +0.30(+1.51%) |
May 23, 2024 | 20.22 | 20.22 | 19.51 | 19.88 | 20,304 | -0.42(-2.07%) |
May 22, 2024 | 20.65 | 20.65 | 20.11 | 20.30 | 9,651 | -0.28(-1.36%) |
May 21, 2024 | 20.48 | 20.61 | 20.48 | 20.58 | 9,671 | -0.02(-0.10%) |
May 20, 2024 | 20.50 | 20.67 | 20.49 | 20.60 | 4,627 | -0.04(-0.19%) |
May 17, 2024 | 20.85 | 20.89 | 19.88 | 20.64 | 15,411 | -0.11(-0.53%) |
May 16, 2024 | 20.85 | 21.10 | 20.52 | 20.75 | 9,290 | +0.00(+0.00%) |
May 15, 2024 | 20.91 | 21.16 | 20.62 | 20.75 | 21,582 | +0.00(+0.00%) |
May 14, 2024 | 20.72 | 20.79 | 20.20 | 20.75 | 8,751 | +0.30(+1.47%) |
May 13, 2024 | 20.72 | 20.82 | 20.40 | 20.45 | 6,525 | -0.32(-1.54%) |
May 10, 2024 | 20.88 | 20.88 | 20.48 | 20.77 | 5,322 | -0.23(-1.10%) |
May 09, 2024 | 20.60 | 21.00 | 20.42 | 21.00 | 6,205 | +0.35(+1.69%) |
May 08, 2024 | 21.17 | 21.17 | 20.57 | 20.65 | 4,584 | -0.58(-2.73%) |
May 07, 2024 | 21.48 | 21.57 | 21.17 | 21.23 | 7,188 | -0.17(-0.79%) |
May 06, 2024 | 21.38 | 21.59 | 21.07 | 21.40 | 8,624 | +0.02(+0.09%) |
May 03, 2024 | 20.63 | 21.38 | 20.63 | 21.38 | 8,015 | +0.17(+0.80%) |
May 02, 2024 | 20.72 | 21.35 | 20.72 | 21.21 | 10,015 | +0.27(+1.29%) |
May 01, 2024 | 20.85 | 21.40 | 20.57 | 20.94 | 15,871 | +0.32(+1.55%) |
Apr 30, 2024 | 20.98 | 20.98 | 20.62 | 20.62 | 7,093 | -0.36(-1.72%) |
Apr 29, 2024 | 20.52 | 20.98 | 20.52 | 20.98 | 7,983 | +0.47(+2.29%) |
Apr 26, 2024 | 20.20 | 20.52 | 20.20 | 20.51 | 5,788 | +0.29(+1.43%) |
Apr 25, 2024 | 20.28 | 20.46 | 20.21 | 20.22 | 12,095 | -0.04(-0.20%) |
Apr 24, 2024 | 19.90 | 20.29 | 19.84 | 20.26 | 11,007 | +0.28(+1.40%) |
Apr 23, 2024 | 19.40 | 19.98 | 19.40 | 19.98 | 14,966 | +0.58(+2.99%) |
Apr 22, 2024 | 19.15 | 19.58 | 19.15 | 19.40 | 9,925 | +0.17(+0.88%) |
Apr 19, 2024 | 18.83 | 19.55 | 18.83 | 19.23 | 12,069 | +0.33(+1.75%) |
Apr 18, 2024 | 19.15 | 19.33 | 18.62 | 18.90 | 17,707 | -0.37(-1.92%) |
Apr 17, 2024 | 19.17 | 19.37 | 19.00 | 19.27 | 4,929 | +0.10(+0.52%) |
Apr 16, 2024 | 19.24 | 19.63 | 19.00 | 19.17 | 5,336 | -0.58(-2.94%) |
Apr 15, 2024 | 19.75 | 20.18 | 19.20 | 19.75 | 22,559 | +0.01(+0.05%) |
Apr 12, 2024 | 19.58 | 20.24 | 19.41 | 19.74 | 10,486 | -0.21(-1.04%) |
Apr 11, 2024 | 19.47 | 20.14 | 19.02 | 19.95 | 8,788 | +0.35(+1.77%) |
Apr 10, 2024 | 19.68 | 19.80 | 19.14 | 19.60 | 18,560 | -0.33(-1.64%) |
Apr 09, 2024 | 20.43 | 20.43 | 19.85 | 19.93 | 13,556 | -0.24(-1.18%) |
Apr 08, 2024 | 21.27 | 21.27 | 19.97 | 20.17 | 23,004 | -0.91(-4.32%) |
Apr 05, 2024 | 21.32 | 21.32 | 21.08 | 21.08 | 13,929 | -0.22(-1.02%) |
Apr 04, 2024 | 21.09 | 21.40 | 20.97 | 21.29 | 19,797 | +0.60(+2.92%) |
Apr 03, 2024 | 20.00 | 20.88 | 20.00 | 20.69 | 15,436 | +0.57(+2.85%) |
Apr 02, 2024 | 20.14 | 20.22 | 19.95 | 20.12 | 10,620 | +0.00(+0.00%) |