Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 19.48 | 19.67 | 19.34 | 19.54 | 763,440 | -0.04(-0.20%) |
Jun 24, 2024 | 19.77 | 20.06 | 19.57 | 19.58 | 523,061 | -0.05(-0.25%) |
Jun 21, 2024 | 19.48 | 19.71 | 19.18 | 19.63 | 2,296,219 | +0.18(+0.93%) |
Jun 20, 2024 | 19.44 | 19.77 | 19.44 | 19.45 | 413,724 | -0.18(-0.92%) |
Jun 18, 2024 | 19.40 | 19.69 | 19.25 | 19.63 | 779,776 | +0.28(+1.45%) |
Jun 17, 2024 | 19.62 | 19.78 | 19.29 | 19.35 | 1,195,268 | -0.16(-0.82%) |
Jun 14, 2024 | 19.72 | 19.77 | 19.31 | 19.51 | 540,034 | -0.56(-2.79%) |
Jun 13, 2024 | 20.23 | 20.24 | 19.86 | 20.07 | 370,527 | -0.28(-1.38%) |
Jun 12, 2024 | 20.55 | 21.04 | 20.34 | 20.35 | 717,085 | +0.50(+2.52%) |
Jun 11, 2024 | 20.11 | 20.15 | 19.79 | 19.85 | 720,652 | -0.52(-2.55%) |
Jun 10, 2024 | 20.25 | 20.39 | 19.95 | 20.37 | 713,627 | -0.15(-0.73%) |
Jun 07, 2024 | 20.58 | 20.72 | 20.43 | 20.52 | 458,896 | -0.30(-1.44%) |
Jun 06, 2024 | 20.97 | 21.10 | 20.80 | 20.82 | 331,729 | -0.28(-1.33%) |
Jun 05, 2024 | 21.13 | 21.19 | 20.91 | 21.10 | 484,897 | +0.13(+0.62%) |
Jun 04, 2024 | 21.13 | 21.28 | 20.92 | 20.97 | 430,026 | -0.34(-1.60%) |
Jun 03, 2024 | 21.93 | 21.94 | 21.00 | 21.31 | 591,954 | -0.29(-1.34%) |
May 31, 2024 | 21.64 | 21.70 | 21.35 | 21.60 | 782,098 | +0.04(+0.19%) |
May 30, 2024 | 21.58 | 21.81 | 21.41 | 21.56 | 569,511 | +0.25(+1.17%) |
May 29, 2024 | 21.08 | 21.45 | 20.89 | 21.31 | 697,371 | -0.17(-0.79%) |
May 28, 2024 | 21.80 | 21.82 | 21.25 | 21.48 | 669,750 | -0.27(-1.24%) |
May 24, 2024 | 21.56 | 21.78 | 21.36 | 21.75 | 507,999 | +0.43(+2.02%) |
May 23, 2024 | 21.90 | 21.90 | 21.12 | 21.32 | 531,369 | -0.42(-1.93%) |
May 22, 2024 | 21.74 | 21.93 | 21.56 | 21.74 | 441,050 | -0.07(-0.32%) |
May 21, 2024 | 21.39 | 21.88 | 21.27 | 21.81 | 527,961 | +0.33(+1.54%) |
May 20, 2024 | 21.52 | 21.85 | 21.43 | 21.48 | 590,138 | -0.11(-0.51%) |
May 17, 2024 | 21.70 | 21.82 | 21.44 | 21.59 | 494,072 | -0.17(-0.78%) |
May 16, 2024 | 22.04 | 22.04 | 21.60 | 21.76 | 611,565 | -0.26(-1.18%) |
May 15, 2024 | 22.18 | 22.25 | 21.91 | 22.02 | 551,775 | +0.13(+0.59%) |
May 14, 2024 | 21.97 | 22.09 | 21.63 | 21.89 | 635,380 | +0.03(+0.14%) |
May 13, 2024 | 21.92 | 21.99 | 21.48 | 21.86 | 852,609 | +0.23(+1.06%) |
May 10, 2024 | 21.54 | 21.72 | 21.31 | 21.63 | 781,405 | +0.15(+0.70%) |
May 09, 2024 | 21.13 | 21.62 | 21.11 | 21.48 | 760,076 | +0.42(+1.99%) |
May 08, 2024 | 20.65 | 21.07 | 20.65 | 21.06 | 581,568 | +0.23(+1.10%) |
May 07, 2024 | 20.88 | 21.00 | 20.64 | 20.83 | 797,158 | +0.08(+0.39%) |
May 06, 2024 | 20.74 | 21.02 | 20.63 | 20.75 | 866,808 | +0.26(+1.27%) |
May 03, 2024 | 20.54 | 21.33 | 20.20 | 20.49 | 1,152,301 | +0.76(+3.85%) |
May 02, 2024 | 19.49 | 19.83 | 19.16 | 19.73 | 1,018,588 | +0.44(+2.28%) |
May 01, 2024 | 19.61 | 19.78 | 19.29 | 19.29 | 630,948 | -0.24(-1.23%) |
Apr 30, 2024 | 19.95 | 20.02 | 19.53 | 19.53 | 690,606 | -0.63(-3.12%) |
Apr 29, 2024 | 20.00 | 20.25 | 19.96 | 20.16 | 617,714 | +0.28(+1.41%) |
Apr 26, 2024 | 19.91 | 20.09 | 19.79 | 19.88 | 541,387 | +0.08(+0.40%) |
Apr 25, 2024 | 19.63 | 19.84 | 19.42 | 19.80 | 950,185 | -0.01(-0.05%) |
Apr 24, 2024 | 19.69 | 20.14 | 19.44 | 19.81 | 1,099,055 | +0.03(+0.15%) |
Apr 23, 2024 | 19.44 | 19.92 | 19.44 | 19.78 | 1,259,892 | +0.50(+2.59%) |
Apr 22, 2024 | 19.40 | 19.52 | 19.21 | 19.28 | 839,455 | +0.01(+0.05%) |
Apr 19, 2024 | 19.08 | 19.45 | 19.06 | 19.27 | 1,122,098 | +0.07(+0.36%) |
Apr 18, 2024 | 19.63 | 19.63 | 19.12 | 19.20 | 846,859 | -0.19(-0.98%) |
Apr 17, 2024 | 19.90 | 19.92 | 19.19 | 19.39 | 1,259,372 | -0.37(-1.87%) |
Apr 16, 2024 | 20.17 | 20.25 | 19.68 | 19.76 | 687,553 | -0.58(-2.85%) |
Apr 15, 2024 | 21.70 | 21.70 | 20.20 | 20.34 | 1,150,516 | -0.74(-3.51%) |
Apr 12, 2024 | 21.39 | 21.61 | 20.87 | 21.08 | 507,921 | -0.53(-2.45%) |
Apr 11, 2024 | 21.61 | 21.67 | 21.40 | 21.61 | 439,103 | +0.03(+0.14%) |
Apr 10, 2024 | 21.66 | 21.85 | 21.36 | 21.58 | 562,928 | -0.76(-3.40%) |
Apr 09, 2024 | 22.01 | 22.40 | 21.90 | 22.34 | 369,913 | +0.35(+1.59%) |
Apr 08, 2024 | 22.08 | 22.27 | 21.95 | 21.99 | 653,800 | +0.14(+0.64%) |
Apr 05, 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 425,543 | +0.03(+0.14%) |
Apr 04, 2024 | 22.50 | 22.56 | 21.76 | 21.82 | 466,373 | -0.40(-1.80%) |
Apr 03, 2024 | 21.83 | 22.26 | 21.83 | 22.22 | 502,231 | +0.30(+1.37%) |
Apr 02, 2024 | 21.76 | 21.94 | 21.09 | 21.92 | 612,708 | -0.13(-0.59%) |