Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 19.42 | 19.50 | 19.30 | 19.35 | 1,332,579 | -0.07(-0.36%) |
Jun 17, 2024 | 19.19 | 19.43 | 19.14 | 19.42 | 973,761 | +0.17(+0.88%) |
Jun 14, 2024 | 19.00 | 19.30 | 18.96 | 19.25 | 1,722,875 | +0.15(+0.79%) |
Jun 13, 2024 | 19.03 | 19.14 | 18.93 | 19.10 | 1,852,192 | +0.00(+0.00%) |
Jun 12, 2024 | 19.26 | 19.26 | 19.02 | 19.10 | 3,257,364 | +0.44(+2.36%) |
Jun 11, 2024 | 18.86 | 18.94 | 18.65 | 18.66 | 2,717,364 | -0.33(-1.74%) |
Jun 10, 2024 | 18.80 | 19.11 | 18.74 | 18.99 | 1,569,008 | +0.05(+0.26%) |
Jun 07, 2024 | 19.08 | 19.08 | 18.78 | 18.94 | 2,553,813 | -0.23(-1.20%) |
Jun 06, 2024 | 19.26 | 19.38 | 19.16 | 19.17 | 1,205,226 | -0.17(-0.88%) |
Jun 05, 2024 | 19.45 | 19.45 | 19.24 | 19.34 | 2,128,384 | +0.02(+0.10%) |
Jun 04, 2024 | 19.50 | 19.55 | 19.31 | 19.32 | 1,856,274 | -0.26(-1.33%) |
Jun 03, 2024 | 19.59 | 19.59 | 19.38 | 19.58 | 2,599,812 | +0.14(+0.72%) |
May 31, 2024 | 19.00 | 19.45 | 18.93 | 19.44 | 3,128,831 | +0.48(+2.53%) |
May 30, 2024 | 18.75 | 18.99 | 18.73 | 18.96 | 1,713,525 | +0.35(+1.88%) |
May 29, 2024 | 18.65 | 18.70 | 18.43 | 18.61 | 2,648,037 | -0.23(-1.22%) |
May 28, 2024 | 18.98 | 19.20 | 18.76 | 18.84 | 2,437,605 | -0.10(-0.53%) |
May 24, 2024 | 18.97 | 19.22 | 18.87 | 18.94 | 5,464,227 | -0.28(-1.46%) |
May 23, 2024 | 20.02 | 20.02 | 19.14 | 19.22 | 4,676,469 | -0.75(-3.76%) |
May 22, 2024 | 20.13 | 20.26 | 19.94 | 19.97 | 2,015,529 | -0.24(-1.19%) |
May 21, 2024 | 20.39 | 20.45 | 20.18 | 20.21 | 2,964,890 | -0.21(-1.03%) |
May 20, 2024 | 20.74 | 20.77 | 20.42 | 20.42 | 1,676,180 | -0.32(-1.54%) |
May 17, 2024 | 20.69 | 20.77 | 20.57 | 20.74 | 1,460,027 | +0.12(+0.58%) |
May 16, 2024 | 20.79 | 20.85 | 20.50 | 20.62 | 2,580,622 | -0.20(-0.96%) |
May 15, 2024 | 20.86 | 20.93 | 20.72 | 20.82 | 2,286,764 | +0.19(+0.92%) |
May 14, 2024 | 20.45 | 20.66 | 20.41 | 20.63 | 2,550,112 | +0.37(+1.83%) |
May 13, 2024 | 20.37 | 20.42 | 20.10 | 20.26 | 1,776,693 | +0.04(+0.20%) |
May 10, 2024 | 20.10 | 20.27 | 20.04 | 20.22 | 2,498,695 | +0.17(+0.85%) |
May 09, 2024 | 19.94 | 20.13 | 19.90 | 20.05 | 2,057,889 | -0.03(-0.15%) |
May 08, 2024 | 19.48 | 20.12 | 19.30 | 20.08 | 4,522,408 | +0.53(+2.71%) |
May 07, 2024 | 19.70 | 19.78 | 19.46 | 19.55 | 2,688,528 | -0.17(-0.86%) |
May 06, 2024 | 19.65 | 19.77 | 19.60 | 19.72 | 1,789,385 | +0.23(+1.18%) |
May 03, 2024 | 19.73 | 19.81 | 19.39 | 19.49 | 1,179,888 | +0.12(+0.62%) |
May 02, 2024 | 19.35 | 19.43 | 19.13 | 19.37 | 1,652,274 | +0.25(+1.31%) |
May 01, 2024 | 18.98 | 19.42 | 18.95 | 19.12 | 2,426,961 | +0.15(+0.79%) |
Apr 30, 2024 | 19.39 | 19.45 | 18.93 | 18.97 | 2,354,201 | -0.60(-3.07%) |
Apr 29, 2024 | 19.56 | 19.69 | 19.48 | 19.57 | 1,199,322 | +0.07(+0.36%) |
Apr 26, 2024 | 19.20 | 19.61 | 19.16 | 19.50 | 2,296,589 | +0.39(+2.04%) |
Apr 25, 2024 | 19.19 | 19.38 | 19.08 | 19.11 | 2,367,371 | -0.29(-1.49%) |
Apr 24, 2024 | 19.62 | 19.62 | 19.28 | 19.40 | 2,628,116 | -0.32(-1.62%) |
Apr 23, 2024 | 19.50 | 19.82 | 19.44 | 19.72 | 1,682,044 | +0.22(+1.13%) |
Apr 22, 2024 | 19.44 | 19.62 | 19.32 | 19.50 | 2,341,057 | +0.12(+0.62%) |
Apr 19, 2024 | 19.14 | 19.40 | 19.08 | 19.38 | 1,548,540 | +0.24(+1.25%) |
Apr 18, 2024 | 19.10 | 19.30 | 19.02 | 19.14 | 1,288,043 | +0.13(+0.68%) |
Apr 17, 2024 | 19.05 | 19.14 | 18.91 | 19.01 | 1,907,036 | +0.13(+0.69%) |
Apr 16, 2024 | 18.95 | 19.03 | 18.74 | 18.88 | 3,072,438 | -0.13(-0.68%) |
Apr 15, 2024 | 19.36 | 19.51 | 18.86 | 19.01 | 2,828,539 | -0.22(-1.14%) |
Apr 12, 2024 | 19.26 | 19.41 | 19.22 | 19.23 | 1,655,943 | -0.20(-1.03%) |
Apr 11, 2024 | 19.20 | 19.49 | 19.13 | 19.43 | 2,522,685 | +0.31(+1.62%) |
Apr 10, 2024 | 19.40 | 19.45 | 19.06 | 19.12 | 2,690,264 | -0.77(-3.87%) |
Apr 09, 2024 | 19.80 | 19.91 | 19.64 | 19.89 | 1,136,607 | +0.11(+0.56%) |
Apr 08, 2024 | 19.74 | 19.82 | 19.61 | 19.78 | 1,403,128 | +0.11(+0.56%) |
Apr 05, 2024 | 19.56 | 19.75 | 19.46 | 19.67 | 1,539,709 | +0.04(+0.20%) |
Apr 04, 2024 | 19.94 | 20.05 | 19.59 | 19.63 | 1,634,393 | -0.13(-0.66%) |
Apr 03, 2024 | 19.58 | 19.84 | 19.53 | 19.76 | 1,426,834 | +0.12(+0.61%) |
Apr 02, 2024 | 19.81 | 19.91 | 19.58 | 19.64 | 1,892,680 | -0.36(-1.80%) |