Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 19.24 | 19.25 | 18.86 | 18.90 | 19,451 | -0.24(-1.25%) |
Jun 17, 2024 | 18.58 | 19.20 | 18.58 | 19.14 | 11,957 | +0.63(+3.40%) |
Jun 14, 2024 | 18.12 | 18.72 | 18.12 | 18.51 | 13,244 | +0.10(+0.54%) |
Jun 13, 2024 | 18.47 | 18.47 | 18.10 | 18.41 | 5,247 | +0.01(+0.05%) |
Jun 12, 2024 | 18.41 | 18.99 | 18.10 | 18.40 | 24,441 | +0.50(+2.79%) |
Jun 11, 2024 | 18.00 | 18.09 | 17.73 | 17.90 | 20,297 | -0.20(-1.10%) |
Jun 10, 2024 | 17.51 | 18.10 | 17.51 | 18.10 | 29,032 | -0.15(-0.82%) |
Jun 07, 2024 | 18.38 | 18.40 | 18.17 | 18.25 | 17,240 | -0.13(-0.71%) |
Jun 06, 2024 | 17.94 | 18.38 | 17.94 | 18.38 | 4,507 | +0.22(+1.21%) |
Jun 05, 2024 | 17.70 | 18.16 | 17.64 | 18.16 | 11,899 | +0.46(+2.60%) |
Jun 04, 2024 | 18.34 | 18.35 | 17.57 | 17.70 | 19,096 | -0.84(-4.53%) |
Jun 03, 2024 | 18.86 | 18.86 | 18.50 | 18.54 | 14,457 | -0.19(-1.01%) |
May 31, 2024 | 18.63 | 18.92 | 18.44 | 18.73 | 9,605 | +0.53(+2.91%) |
May 30, 2024 | 17.82 | 18.28 | 17.60 | 18.20 | 20,012 | +0.58(+3.32%) |
May 29, 2024 | 17.80 | 17.88 | 17.62 | 17.62 | 16,252 | -0.32(-1.77%) |
May 28, 2024 | 17.98 | 18.00 | 17.56 | 17.93 | 20,770 | -0.12(-0.66%) |
May 24, 2024 | 18.15 | 18.23 | 17.94 | 18.05 | 8,042 | -0.10(-0.55%) |
May 23, 2024 | 18.85 | 18.85 | 18.15 | 18.15 | 19,013 | -0.51(-2.71%) |
May 22, 2024 | 18.74 | 18.74 | 18.23 | 18.66 | 8,479 | +0.12(+0.64%) |
May 21, 2024 | 18.88 | 19.09 | 18.53 | 18.54 | 56,701 | -0.30(-1.58%) |
May 20, 2024 | 18.59 | 18.99 | 18.59 | 18.83 | 6,172 | +0.09(+0.48%) |
May 17, 2024 | 18.55 | 18.84 | 17.89 | 18.74 | 10,840 | +0.27(+1.45%) |
May 16, 2024 | 19.12 | 19.12 | 18.33 | 18.48 | 10,262 | -0.02(-0.11%) |
May 15, 2024 | 18.28 | 18.55 | 18.25 | 18.50 | 15,885 | +0.08(+0.43%) |
May 14, 2024 | 18.59 | 18.79 | 18.41 | 18.42 | 8,509 | +0.04(+0.22%) |
May 13, 2024 | 18.58 | 18.60 | 18.12 | 18.38 | 12,305 | -0.09(-0.48%) |
May 10, 2024 | 18.67 | 18.67 | 18.32 | 18.47 | 6,985 | -0.22(-1.17%) |
May 09, 2024 | 18.36 | 18.69 | 17.89 | 18.69 | 26,926 | +0.49(+2.67%) |
May 08, 2024 | 18.13 | 18.44 | 18.13 | 18.20 | 15,184 | -0.27(-1.45%) |
May 07, 2024 | 18.22 | 18.82 | 18.22 | 18.47 | 24,438 | -0.03(-0.16%) |
May 06, 2024 | 18.57 | 18.75 | 18.50 | 18.50 | 14,866 | +0.15(+0.81%) |
May 03, 2024 | 18.57 | 18.67 | 18.01 | 18.35 | 26,683 | +0.04(+0.22%) |
May 02, 2024 | 18.22 | 18.67 | 17.97 | 18.31 | 25,241 | +0.09(+0.49%) |
May 01, 2024 | 17.77 | 18.48 | 17.62 | 18.22 | 27,670 | +0.42(+2.34%) |
Apr 30, 2024 | 18.83 | 18.83 | 17.60 | 17.80 | 21,176 | -1.33(-6.94%) |
Apr 29, 2024 | 19.16 | 19.37 | 19.02 | 19.13 | 11,639 | -0.33(-1.68%) |
Apr 26, 2024 | 19.61 | 20.06 | 19.22 | 19.46 | 9,664 | -0.08(-0.41%) |
Apr 25, 2024 | 19.31 | 19.54 | 19.15 | 19.54 | 24,716 | +0.18(+0.92%) |
Apr 24, 2024 | 19.93 | 20.02 | 18.98 | 19.36 | 24,874 | -0.67(-3.36%) |
Apr 23, 2024 | 19.83 | 20.44 | 19.83 | 20.03 | 9,442 | +0.14(+0.70%) |
Apr 22, 2024 | 20.10 | 20.41 | 19.67 | 19.89 | 15,742 | -0.10(-0.50%) |
Apr 19, 2024 | 19.39 | 19.99 | 19.39 | 19.99 | 12,700 | +0.51(+2.59%) |
Apr 18, 2024 | 19.82 | 19.83 | 19.48 | 19.49 | 24,025 | -0.21(-1.06%) |
Apr 17, 2024 | 20.36 | 20.41 | 19.70 | 19.70 | 16,371 | -0.17(-0.85%) |
Apr 16, 2024 | 19.82 | 20.16 | 19.40 | 19.86 | 12,746 | +0.05(+0.25%) |
Apr 15, 2024 | 19.65 | 20.01 | 19.48 | 19.81 | 13,355 | +0.23(+1.16%) |
Apr 12, 2024 | 19.27 | 19.87 | 19.25 | 19.59 | 12,041 | -0.13(-0.65%) |
Apr 11, 2024 | 19.70 | 19.98 | 19.40 | 19.72 | 16,120 | +0.12(+0.61%) |
Apr 10, 2024 | 20.11 | 20.14 | 19.35 | 19.60 | 24,260 | -1.06(-5.13%) |
Apr 09, 2024 | 21.15 | 21.15 | 20.63 | 20.66 | 4,931 | -0.39(-1.84%) |
Apr 08, 2024 | 21.28 | 21.28 | 21.03 | 21.04 | 9,346 | -0.31(-1.44%) |
Apr 05, 2024 | 21.08 | 21.36 | 20.87 | 21.35 | 12,079 | +0.35(+1.65%) |
Apr 04, 2024 | 21.47 | 21.48 | 21.00 | 21.00 | 19,586 | -0.14(-0.66%) |
Apr 03, 2024 | 21.20 | 21.48 | 21.14 | 21.14 | 18,195 | -0.19(-0.88%) |
Apr 02, 2024 | 21.67 | 21.70 | 21.33 | 21.33 | 19,020 | -0.56(-2.58%) |