Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.99 | 21.61 | 20.69 | 21.51 | 678,798 | +0.81(+3.91%) |
Jun 20, 2024 | 20.19 | 20.84 | 20.01 | 20.70 | 339,089 | +0.35(+1.72%) |
Jun 18, 2024 | 20.36 | 20.44 | 20.15 | 20.35 | 336,476 | -0.08(-0.39%) |
Jun 17, 2024 | 20.20 | 20.50 | 19.98 | 20.43 | 233,126 | +0.06(+0.29%) |
Jun 14, 2024 | 19.98 | 20.64 | 19.98 | 20.37 | 311,453 | +0.19(+0.94%) |
Jun 13, 2024 | 20.81 | 20.81 | 19.94 | 20.18 | 314,014 | -0.75(-3.58%) |
Jun 12, 2024 | 21.04 | 21.51 | 20.88 | 20.93 | 536,569 | +0.24(+1.16%) |
Jun 11, 2024 | 19.91 | 20.96 | 19.85 | 20.69 | 384,535 | +0.69(+3.45%) |
Jun 10, 2024 | 19.64 | 20.14 | 19.44 | 20.00 | 395,071 | +0.09(+0.45%) |
Jun 07, 2024 | 19.50 | 20.08 | 19.47 | 19.91 | 428,968 | +0.24(+1.22%) |
Jun 06, 2024 | 19.21 | 19.84 | 19.20 | 19.67 | 257,876 | +0.41(+2.13%) |
Jun 05, 2024 | 19.03 | 19.36 | 18.92 | 19.26 | 260,718 | +0.33(+1.74%) |
Jun 04, 2024 | 18.50 | 18.93 | 18.42 | 18.93 | 113,092 | +0.26(+1.39%) |
Jun 03, 2024 | 18.65 | 18.70 | 18.32 | 18.67 | 143,548 | +0.10(+0.54%) |
May 31, 2024 | 18.44 | 18.60 | 18.26 | 18.57 | 389,976 | +0.17(+0.92%) |
May 30, 2024 | 18.93 | 18.93 | 18.33 | 18.40 | 137,393 | -0.49(-2.59%) |
May 29, 2024 | 18.85 | 19.09 | 18.78 | 18.89 | 207,289 | -0.22(-1.15%) |
May 28, 2024 | 19.14 | 19.25 | 18.98 | 19.11 | 176,207 | -0.05(-0.26%) |
May 24, 2024 | 19.00 | 19.24 | 18.86 | 19.16 | 141,724 | +0.17(+0.90%) |
May 23, 2024 | 19.00 | 19.21 | 18.83 | 18.99 | 147,911 | +0.05(+0.26%) |
May 22, 2024 | 18.99 | 19.05 | 18.74 | 18.94 | 299,762 | -0.08(-0.42%) |
May 21, 2024 | 18.77 | 19.59 | 18.76 | 19.02 | 358,055 | +0.17(+0.90%) |
May 20, 2024 | 17.97 | 18.87 | 17.97 | 18.85 | 255,954 | +0.85(+4.72%) |
May 17, 2024 | 17.54 | 18.00 | 17.50 | 18.00 | 154,106 | +0.49(+2.80%) |
May 16, 2024 | 17.28 | 17.60 | 17.21 | 17.51 | 115,711 | +0.17(+0.98%) |
May 15, 2024 | 17.30 | 17.58 | 17.14 | 17.34 | 164,846 | +0.20(+1.17%) |
May 14, 2024 | 16.80 | 17.30 | 16.77 | 17.14 | 202,708 | +0.41(+2.45%) |
May 13, 2024 | 16.77 | 16.83 | 16.49 | 16.73 | 201,982 | -0.01(-0.06%) |
May 10, 2024 | 16.74 | 17.02 | 16.58 | 16.74 | 252,713 | -0.04(-0.24%) |
May 09, 2024 | 17.54 | 17.54 | 16.75 | 16.78 | 246,298 | -0.84(-4.77%) |
May 08, 2024 | 16.83 | 18.24 | 16.73 | 17.62 | 285,383 | +0.36(+2.09%) |
May 07, 2024 | 17.37 | 17.56 | 17.20 | 17.26 | 176,577 | -0.11(-0.63%) |
May 06, 2024 | 17.29 | 17.44 | 17.27 | 17.37 | 74,460 | +0.14(+0.81%) |
May 03, 2024 | 17.31 | 17.37 | 17.08 | 17.23 | 149,364 | +0.15(+0.88%) |
May 02, 2024 | 17.02 | 17.14 | 16.88 | 17.08 | 255,873 | +0.16(+0.95%) |
May 01, 2024 | 16.76 | 17.20 | 16.71 | 16.92 | 253,359 | +0.24(+1.44%) |
Apr 30, 2024 | 17.00 | 17.00 | 16.66 | 16.68 | 203,525 | -0.44(-2.57%) |
Apr 29, 2024 | 17.57 | 17.59 | 17.07 | 17.12 | 166,890 | -0.38(-2.17%) |
Apr 26, 2024 | 17.42 | 17.63 | 17.28 | 17.50 | 178,955 | +0.11(+0.63%) |
Apr 25, 2024 | 17.43 | 17.44 | 17.24 | 17.39 | 129,189 | -0.26(-1.47%) |
Apr 24, 2024 | 18.00 | 18.03 | 17.57 | 17.65 | 172,207 | -0.35(-1.94%) |
Apr 23, 2024 | 17.72 | 18.20 | 17.72 | 18.00 | 276,106 | +0.29(+1.64%) |
Apr 22, 2024 | 17.33 | 17.80 | 17.27 | 17.71 | 177,359 | +0.50(+2.91%) |
Apr 19, 2024 | 17.42 | 17.55 | 17.09 | 17.21 | 198,036 | -0.29(-1.66%) |
Apr 18, 2024 | 17.15 | 17.51 | 16.97 | 17.50 | 233,280 | +0.35(+2.04%) |
Apr 17, 2024 | 16.87 | 17.17 | 16.72 | 17.15 | 239,431 | +0.35(+2.08%) |
Apr 16, 2024 | 16.73 | 17.10 | 16.54 | 16.80 | 191,303 | -0.02(-0.12%) |
Apr 15, 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 320,117 | -0.31(-1.81%) |
Apr 12, 2024 | 17.47 | 17.55 | 17.00 | 17.13 | 164,227 | -0.46(-2.62%) |
Apr 11, 2024 | 17.78 | 17.83 | 17.43 | 17.59 | 166,711 | -0.17(-0.96%) |
Apr 10, 2024 | 18.02 | 18.15 | 17.45 | 17.76 | 168,196 | -0.70(-3.79%) |
Apr 09, 2024 | 18.57 | 18.77 | 18.40 | 18.46 | 102,859 | +0.01(+0.05%) |
Apr 08, 2024 | 18.62 | 18.78 | 18.37 | 18.45 | 107,742 | -0.08(-0.43%) |
Apr 05, 2024 | 18.21 | 18.54 | 18.20 | 18.53 | 248,946 | +0.26(+1.42%) |
Apr 04, 2024 | 18.76 | 18.98 | 18.25 | 18.27 | 149,799 | -0.37(-1.98%) |
Apr 03, 2024 | 18.33 | 18.73 | 18.16 | 18.64 | 214,094 | +0.15(+0.81%) |
Apr 02, 2024 | 18.33 | 18.49 | 18.12 | 18.49 | 161,991 | -0.07(-0.38%) |