Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 18.80 | 18.83 | 18.72 | 18.72 | 967,866 | -0.06(-0.32%) |
Jun 20, 2024 | 18.78 | 18.80 | 18.71 | 18.78 | 1,338,764 | +0.01(+0.05%) |
Jun 18, 2024 | 18.64 | 18.81 | 18.62 | 18.77 | 1,923,606 | +0.18(+0.97%) |
Jun 17, 2024 | 19.00 | 19.03 | 18.50 | 18.59 | 3,697,499 | -0.46(-2.41%) |
Jun 14, 2024 | 19.12 | 19.15 | 19.00 | 19.05 | 1,333,214 | -0.10(-0.52%) |
Jun 13, 2024 | 19.17 | 19.20 | 19.07 | 19.15 | 1,610,809 | +0.01(+0.05%) |
Jun 12, 2024 | 19.18 | 19.20 | 19.09 | 19.14 | 1,652,354 | -0.02(-0.10%) |
Jun 11, 2024 | 19.18 | 19.18 | 19.11 | 19.16 | 908,307 | -0.03(-0.15%) |
Jun 10, 2024 | 19.18 | 19.20 | 19.10 | 19.19 | 1,179,050 | +0.02(+0.10%) |
Jun 07, 2024 | 19.16 | 19.17 | 19.09 | 19.17 | 951,595 | +0.01(+0.05%) |
Jun 06, 2024 | 19.13 | 19.17 | 19.09 | 19.16 | 1,452,091 | +0.02(+0.10%) |
Jun 05, 2024 | 19.15 | 19.18 | 19.13 | 19.14 | 1,248,855 | -0.01(-0.05%) |
Jun 04, 2024 | 19.18 | 19.18 | 19.11 | 19.15 | 1,082,166 | +0.04(+0.21%) |
Jun 03, 2024 | 19.10 | 19.13 | 19.04 | 19.11 | 1,683,237 | +0.07(+0.36%) |
May 31, 2024 | 18.98 | 19.04 | 18.96 | 19.04 | 931,003 | +0.07(+0.36%) |
May 30, 2024 | 18.98 | 19.00 | 18.89 | 18.97 | 1,068,066 | +0.00(+0.00%) |
May 29, 2024 | 18.95 | 18.97 | 18.86 | 18.97 | 1,108,260 | +0.00(+0.00%) |
May 28, 2024 | 19.03 | 19.03 | 18.95 | 18.97 | 802,802 | +0.00(+0.00%) |
May 24, 2024 | 18.98 | 19.01 | 18.93 | 18.97 | 875,111 | -0.01(-0.05%) |
May 23, 2024 | 19.08 | 19.09 | 18.96 | 18.98 | 1,019,734 | -0.10(-0.52%) |
May 22, 2024 | 19.06 | 19.08 | 19.04 | 19.08 | 902,270 | +0.02(+0.10%) |
May 21, 2024 | 18.98 | 19.06 | 18.97 | 19.06 | 824,869 | +0.06(+0.31%) |
May 20, 2024 | 18.95 | 19.01 | 18.95 | 19.00 | 1,032,960 | +0.05(+0.26%) |
May 17, 2024 | 18.89 | 18.98 | 18.88 | 18.95 | 984,314 | +0.03(+0.16%) |
May 16, 2024 | 18.92 | 18.96 | 18.89 | 18.92 | 1,090,069 | +0.03(+0.16%) |
May 15, 2024 | 18.91 | 18.92 | 18.83 | 18.89 | 1,393,043 | +0.06(+0.31%) |
May 14, 2024 | 18.82 | 18.84 | 18.80 | 18.83 | 924,665 | +0.01(+0.05%) |
May 13, 2024 | 18.88 | 18.89 | 18.77 | 18.82 | 1,085,272 | -0.06(-0.31%) |
May 10, 2024 | 18.90 | 18.92 | 18.74 | 18.88 | 1,394,823 | -0.05(-0.26%) |
May 09, 2024 | 19.01 | 19.02 | 18.83 | 18.93 | 1,385,882 | -0.10(-0.51%) |
May 08, 2024 | 18.99 | 19.03 | 18.90 | 19.03 | 1,443,168 | +0.04(+0.21%) |
May 07, 2024 | 19.01 | 19.02 | 18.96 | 18.99 | 1,276,286 | +0.02(+0.10%) |
May 06, 2024 | 18.94 | 19.00 | 18.92 | 18.97 | 1,478,224 | +0.06(+0.31%) |
May 03, 2024 | 18.88 | 18.94 | 18.83 | 18.91 | 1,345,667 | +0.13(+0.68%) |
May 02, 2024 | 18.76 | 18.81 | 18.69 | 18.78 | 1,488,621 | +0.15(+0.79%) |
May 01, 2024 | 18.63 | 18.76 | 18.53 | 18.64 | 1,736,807 | +0.06(+0.32%) |
Apr 30, 2024 | 18.55 | 18.60 | 18.53 | 18.58 | 1,022,049 | +0.03(+0.16%) |
Apr 29, 2024 | 18.54 | 18.57 | 18.50 | 18.55 | 1,033,298 | +0.02(+0.11%) |
Apr 26, 2024 | 18.47 | 18.56 | 18.47 | 18.53 | 916,804 | +0.09(+0.48%) |
Apr 25, 2024 | 18.28 | 18.47 | 18.20 | 18.44 | 968,421 | +0.01(+0.05%) |
Apr 24, 2024 | 18.43 | 18.47 | 18.34 | 18.43 | 837,939 | +0.03(+0.16%) |
Apr 23, 2024 | 18.33 | 18.43 | 18.32 | 18.40 | 1,116,585 | +0.10(+0.53%) |
Apr 22, 2024 | 18.23 | 18.35 | 18.21 | 18.31 | 1,332,834 | +0.12(+0.64%) |
Apr 19, 2024 | 18.18 | 18.24 | 18.12 | 18.19 | 1,126,321 | +0.03(+0.16%) |
Apr 18, 2024 | 18.28 | 18.28 | 18.11 | 18.16 | 1,224,332 | -0.04(-0.21%) |
Apr 17, 2024 | 18.25 | 18.34 | 18.08 | 18.20 | 1,456,826 | +0.01(+0.05%) |
Apr 16, 2024 | 18.28 | 18.38 | 17.91 | 18.19 | 2,862,396 | -0.20(-1.06%) |
Apr 15, 2024 | 18.77 | 18.84 | 18.37 | 18.38 | 3,292,392 | -0.35(-1.88%) |
Apr 12, 2024 | 18.86 | 18.99 | 18.73 | 18.74 | 2,451,751 | -0.18(-0.93%) |
Apr 11, 2024 | 19.05 | 19.06 | 18.67 | 18.91 | 2,568,768 | -0.11(-0.57%) |
Apr 10, 2024 | 18.97 | 19.08 | 18.86 | 19.02 | 2,072,329 | -0.07(-0.36%) |
Apr 09, 2024 | 19.10 | 19.11 | 19.03 | 19.09 | 1,989,513 | -0.01(-0.05%) |
Apr 08, 2024 | 19.05 | 19.10 | 19.01 | 19.10 | 1,800,001 | +0.05(+0.25%) |
Apr 05, 2024 | 19.03 | 19.05 | 19.01 | 19.05 | 1,406,750 | +0.06(+0.31%) |
Apr 04, 2024 | 18.95 | 19.05 | 18.94 | 18.99 | 1,850,448 | +0.06(+0.31%) |
Apr 03, 2024 | 18.82 | 18.94 | 18.80 | 18.93 | 2,306,675 | +0.10(+0.51%) |
Apr 02, 2024 | 18.77 | 18.85 | 18.65 | 18.84 | 2,510,622 | +0.07(+0.36%) |