Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 19.80 | 19.92 | 19.76 | 19.87 | 159,686 | +0.07(+0.35%) |
Jun 26, 2024 | 19.60 | 19.83 | 19.60 | 19.80 | 194,297 | +0.25(+1.28%) |
Jun 25, 2024 | 19.41 | 19.58 | 19.36 | 19.55 | 133,996 | +0.16(+0.83%) |
Jun 24, 2024 | 19.51 | 19.56 | 19.36 | 19.39 | 177,647 | -0.18(-0.92%) |
Jun 21, 2024 | 19.59 | 19.74 | 19.53 | 19.57 | 228,559 | -0.04(-0.20%) |
Jun 20, 2024 | 19.70 | 19.81 | 19.58 | 19.61 | 222,508 | -0.03(-0.15%) |
Jun 18, 2024 | 19.64 | 19.78 | 19.62 | 19.64 | 136,415 | -0.06(-0.30%) |
Jun 17, 2024 | 19.51 | 19.77 | 19.50 | 19.70 | 204,217 | +0.14(+0.72%) |
Jun 14, 2024 | 19.51 | 19.60 | 19.47 | 19.56 | 221,657 | -0.06(-0.30%) |
Jun 13, 2024 | 19.79 | 19.79 | 19.59 | 19.62 | 234,086 | -0.01(-0.05%) |
Jun 12, 2024 | 19.49 | 19.79 | 19.45 | 19.63 | 259,764 | +0.29(+1.48%) |
Jun 11, 2024 | 19.32 | 19.42 | 19.26 | 19.34 | 156,773 | -0.01(-0.05%) |
Jun 10, 2024 | 19.19 | 19.42 | 19.17 | 19.35 | 107,375 | +0.18(+0.93%) |
Jun 07, 2024 | 19.14 | 19.19 | 19.12 | 19.17 | 183,022 | -0.08(-0.41%) |
Jun 06, 2024 | 19.57 | 19.57 | 19.24 | 19.25 | 167,833 | -0.27(-1.37%) |
Jun 05, 2024 | 19.54 | 19.64 | 19.39 | 19.52 | 271,968 | +0.11(+0.56%) |
Jun 04, 2024 | 19.50 | 19.57 | 19.33 | 19.41 | 169,273 | -0.22(-1.11%) |
Jun 03, 2024 | 19.54 | 19.67 | 19.30 | 19.63 | 156,139 | +0.13(+0.66%) |
May 31, 2024 | 19.48 | 19.66 | 19.23 | 19.50 | 226,354 | +0.04(+0.20%) |
May 30, 2024 | 19.44 | 19.68 | 19.39 | 19.46 | 330,833 | +0.02(+0.10%) |
May 29, 2024 | 19.30 | 19.62 | 19.30 | 19.44 | 341,899 | -0.10(-0.51%) |
May 28, 2024 | 19.21 | 19.71 | 19.21 | 19.54 | 650,462 | +0.40(+2.07%) |
May 24, 2024 | 18.83 | 19.22 | 18.78 | 19.14 | 349,037 | +0.50(+2.71%) |
May 23, 2024 | 18.91 | 19.05 | 18.59 | 18.64 | 256,002 | -0.11(-0.58%) |
May 22, 2024 | 18.87 | 18.88 | 18.68 | 18.75 | 288,830 | -0.05(-0.26%) |
May 21, 2024 | 18.84 | 18.94 | 18.75 | 18.80 | 248,492 | +0.01(+0.05%) |
May 20, 2024 | 18.71 | 18.93 | 18.52 | 18.79 | 444,536 | +0.54(+2.98%) |
May 17, 2024 | 18.11 | 18.29 | 18.11 | 18.24 | 148,511 | +0.06(+0.33%) |
May 16, 2024 | 18.22 | 18.29 | 18.18 | 18.18 | 187,939 | -0.09(-0.49%) |
May 15, 2024 | 18.21 | 18.30 | 18.16 | 18.27 | 196,332 | +0.22(+1.21%) |
May 14, 2024 | 17.89 | 18.10 | 17.83 | 18.06 | 164,236 | +0.13(+0.75%) |
May 13, 2024 | 18.06 | 18.14 | 17.90 | 17.92 | 197,673 | -0.01(-0.05%) |
May 10, 2024 | 17.97 | 18.04 | 17.89 | 17.93 | 155,453 | +0.00(+0.00%) |
May 09, 2024 | 17.82 | 17.95 | 17.79 | 17.93 | 157,852 | +0.06(+0.33%) |
May 08, 2024 | 17.80 | 17.87 | 17.71 | 17.87 | 148,202 | -0.01(-0.05%) |
May 07, 2024 | 17.90 | 17.98 | 17.84 | 17.88 | 182,467 | +0.01(+0.05%) |
May 06, 2024 | 17.63 | 17.91 | 17.61 | 17.87 | 225,288 | +0.32(+1.85%) |
May 03, 2024 | 17.59 | 17.59 | 17.46 | 17.55 | 179,999 | +0.28(+1.59%) |
May 02, 2024 | 17.24 | 17.36 | 17.08 | 17.27 | 117,499 | +0.15(+0.86%) |
May 01, 2024 | 17.02 | 17.38 | 16.96 | 17.13 | 308,120 | +0.08(+0.46%) |
Apr 30, 2024 | 17.31 | 17.31 | 17.04 | 17.05 | 328,803 | -0.36(-2.09%) |
Apr 29, 2024 | 17.42 | 17.44 | 17.27 | 17.41 | 161,858 | +0.08(+0.45%) |
Apr 26, 2024 | 17.09 | 17.41 | 17.08 | 17.33 | 176,256 | +0.31(+1.85%) |
Apr 25, 2024 | 16.78 | 17.07 | 16.78 | 17.02 | 141,061 | -0.02(-0.12%) |
Apr 24, 2024 | 17.14 | 17.18 | 16.97 | 17.04 | 191,393 | +0.02(+0.12%) |
Apr 23, 2024 | 16.97 | 17.07 | 16.85 | 17.02 | 222,623 | +0.13(+0.76%) |
Apr 22, 2024 | 16.78 | 16.95 | 16.72 | 16.89 | 214,066 | +0.16(+0.94%) |
Apr 19, 2024 | 17.02 | 17.07 | 16.73 | 16.73 | 403,209 | -0.36(-2.13%) |
Apr 18, 2024 | 17.25 | 17.28 | 17.08 | 17.10 | 154,901 | -0.16(-0.91%) |
Apr 17, 2024 | 17.57 | 17.57 | 17.23 | 17.25 | 212,991 | -0.26(-1.46%) |
Apr 16, 2024 | 17.49 | 17.60 | 17.41 | 17.51 | 247,931 | -0.06(-0.34%) |
Apr 15, 2024 | 18.05 | 18.12 | 17.55 | 17.57 | 198,587 | -0.40(-2.24%) |
Apr 12, 2024 | 18.31 | 18.31 | 17.96 | 17.97 | 454,367 | -0.45(-2.43%) |
Apr 11, 2024 | 18.21 | 18.43 | 18.19 | 18.42 | 140,122 | +0.28(+1.56%) |
Apr 10, 2024 | 18.27 | 18.48 | 18.14 | 18.14 | 253,357 | -0.47(-2.52%) |
Apr 09, 2024 | 18.61 | 18.66 | 18.54 | 18.61 | 169,779 | +0.05(+0.26%) |
Apr 08, 2024 | 18.47 | 18.67 | 18.47 | 18.56 | 209,936 | +0.12(+0.64%) |
Apr 05, 2024 | 18.52 | 18.61 | 18.37 | 18.44 | 242,577 | -0.09(-0.47%) |
Apr 04, 2024 | 18.84 | 18.94 | 18.52 | 18.53 | 362,842 | -0.15(-0.79%) |
Apr 03, 2024 | 18.61 | 18.79 | 18.59 | 18.67 | 159,051 | -0.01(-0.05%) |
Apr 02, 2024 | 18.76 | 18.78 | 18.63 | 18.68 | 223,003 | -0.24(-1.29%) |