Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.35 | 19.39 | 19.21 | 19.26 | 317,013 | -0.13(-0.67%) |
Jun 20, 2024 | 19.41 | 19.52 | 19.35 | 19.39 | 166,832 | -0.03(-0.15%) |
Jun 18, 2024 | 19.37 | 19.50 | 19.28 | 19.42 | 244,724 | +0.02(+0.10%) |
Jun 17, 2024 | 19.36 | 19.40 | 19.21 | 19.40 | 377,663 | +0.08(+0.40%) |
Jun 14, 2024 | 19.41 | 19.41 | 19.14 | 19.32 | 298,380 | -0.12(-0.60%) |
Jun 13, 2024 | 19.50 | 19.53 | 19.40 | 19.44 | 163,936 | -0.06(-0.30%) |
Jun 12, 2024 | 19.56 | 19.57 | 19.39 | 19.50 | 181,790 | -0.01(-0.05%) |
Jun 11, 2024 | 19.51 | 19.54 | 19.43 | 19.51 | 170,850 | -0.02(-0.10%) |
Jun 10, 2024 | 19.57 | 19.61 | 19.52 | 19.53 | 120,286 | -0.06(-0.30%) |
Jun 07, 2024 | 19.44 | 19.60 | 19.44 | 19.58 | 147,074 | +0.13(+0.65%) |
Jun 06, 2024 | 19.42 | 19.53 | 19.36 | 19.46 | 88,945 | +0.09(+0.45%) |
Jun 05, 2024 | 19.44 | 19.46 | 19.28 | 19.37 | 220,706 | +0.00(+0.00%) |
Jun 04, 2024 | 19.45 | 19.48 | 19.34 | 19.37 | 141,097 | -0.14(-0.70%) |
Jun 03, 2024 | 19.51 | 19.64 | 19.42 | 19.51 | 373,342 | +0.10(+0.50%) |
May 31, 2024 | 19.52 | 19.56 | 19.41 | 19.41 | 214,026 | -0.12(-0.60%) |
May 30, 2024 | 19.38 | 19.54 | 19.31 | 19.53 | 466,299 | +0.18(+0.95%) |
May 29, 2024 | 19.32 | 19.36 | 19.23 | 19.34 | 133,933 | +0.00(+0.00%) |
May 28, 2024 | 19.36 | 19.41 | 19.29 | 19.34 | 213,716 | +0.04(+0.20%) |
May 24, 2024 | 19.25 | 19.32 | 19.19 | 19.30 | 207,924 | +0.10(+0.51%) |
May 23, 2024 | 19.17 | 19.22 | 19.09 | 19.21 | 244,607 | +0.16(+0.82%) |
May 22, 2024 | 19.21 | 19.23 | 19.05 | 19.05 | 663,356 | -0.16(-0.86%) |
May 21, 2024 | 19.29 | 19.29 | 19.15 | 19.22 | 232,788 | +0.00(+0.00%) |
May 20, 2024 | 19.35 | 19.38 | 19.20 | 19.22 | 519,387 | +0.01(+0.05%) |
May 17, 2024 | 19.22 | 19.32 | 19.18 | 19.21 | 118,610 | +0.00(+0.00%) |
May 16, 2024 | 19.29 | 19.32 | 19.18 | 19.21 | 154,087 | -0.01(-0.05%) |
May 15, 2024 | 19.41 | 19.43 | 19.20 | 19.22 | 232,831 | -0.09(-0.45%) |
May 14, 2024 | 19.57 | 19.59 | 19.25 | 19.30 | 319,592 | -0.15(-0.75%) |
May 13, 2024 | 19.51 | 19.55 | 19.39 | 19.45 | 272,927 | +0.02(+0.10%) |
May 10, 2024 | 19.51 | 19.54 | 19.31 | 19.43 | 436,299 | -0.03(-0.15%) |
May 09, 2024 | 19.22 | 19.53 | 19.12 | 19.46 | 1,462,068 | +0.20(+1.06%) |
May 08, 2024 | 19.33 | 19.33 | 19.21 | 19.25 | 222,606 | -0.01(-0.05%) |
May 07, 2024 | 19.35 | 19.36 | 19.20 | 19.26 | 222,196 | -0.08(-0.40%) |
May 06, 2024 | 19.38 | 19.52 | 19.25 | 19.34 | 333,707 | -0.05(-0.25%) |
May 03, 2024 | 19.60 | 19.93 | 19.17 | 19.39 | 608,447 | -0.30(-1.53%) |
May 02, 2024 | 19.93 | 19.99 | 19.60 | 19.69 | 207,214 | -0.17(-0.88%) |
May 01, 2024 | 19.75 | 19.96 | 19.75 | 19.87 | 130,322 | +0.11(+0.54%) |
Apr 30, 2024 | 19.74 | 19.93 | 19.67 | 19.76 | 172,449 | -0.02(-0.10%) |
Apr 29, 2024 | 19.88 | 19.89 | 19.78 | 19.78 | 156,844 | -0.03(-0.15%) |
Apr 26, 2024 | 19.57 | 19.89 | 19.57 | 19.81 | 127,288 | +0.20(+1.04%) |
Apr 25, 2024 | 19.68 | 19.75 | 19.60 | 19.60 | 95,115 | -0.09(-0.44%) |
Apr 24, 2024 | 19.63 | 19.74 | 19.60 | 19.69 | 113,158 | -0.05(-0.25%) |
Apr 23, 2024 | 19.57 | 19.78 | 19.56 | 19.74 | 156,399 | +0.21(+1.09%) |
Apr 22, 2024 | 19.41 | 19.55 | 19.32 | 19.53 | 161,722 | +0.16(+0.80%) |
Apr 19, 2024 | 19.19 | 19.37 | 19.19 | 19.37 | 120,360 | +0.20(+1.06%) |
Apr 18, 2024 | 19.08 | 19.18 | 19.06 | 19.17 | 117,821 | +0.08(+0.41%) |
Apr 17, 2024 | 18.93 | 19.14 | 18.93 | 19.09 | 97,226 | +0.16(+0.87%) |
Apr 16, 2024 | 18.86 | 18.96 | 18.70 | 18.92 | 202,754 | +0.05(+0.26%) |
Apr 15, 2024 | 19.00 | 19.22 | 18.85 | 18.88 | 218,524 | -0.07(-0.36%) |
Apr 12, 2024 | 19.14 | 19.18 | 18.85 | 18.94 | 164,410 | -0.17(-0.91%) |
Apr 11, 2024 | 19.03 | 19.17 | 18.84 | 19.12 | 247,400 | +0.06(+0.31%) |
Apr 10, 2024 | 19.05 | 19.12 | 18.96 | 19.06 | 126,591 | -0.09(-0.46%) |
Apr 09, 2024 | 19.19 | 19.24 | 19.07 | 19.15 | 112,972 | -0.07(-0.35%) |
Apr 08, 2024 | 19.07 | 19.22 | 18.98 | 19.22 | 118,156 | +0.20(+1.07%) |
Apr 05, 2024 | 18.87 | 19.02 | 18.86 | 19.01 | 115,375 | +0.15(+0.77%) |
Apr 04, 2024 | 19.12 | 19.15 | 18.87 | 18.87 | 140,649 | -0.20(-1.07%) |
Apr 03, 2024 | 18.92 | 19.10 | 18.92 | 19.07 | 199,850 | +0.10(+0.51%) |
Apr 02, 2024 | 18.99 | 19.08 | 18.93 | 18.97 | 159,018 | -0.06(-0.31%) |