Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.24 | 17.57 | 17.15 | 17.32 | 3,175,790 | -0.08(-0.46%) |
Jun 06, 2024 | 17.29 | 17.47 | 17.18 | 17.40 | 1,400,636 | +0.08(+0.46%) |
Jun 05, 2024 | 17.44 | 17.59 | 17.26 | 17.32 | 2,176,896 | +0.04(+0.23%) |
Jun 04, 2024 | 17.58 | 17.60 | 17.20 | 17.28 | 2,716,020 | -0.47(-2.65%) |
Jun 03, 2024 | 18.81 | 18.82 | 17.65 | 17.75 | 2,726,095 | -1.07(-5.69%) |
May 31, 2024 | 18.35 | 18.84 | 18.28 | 18.82 | 4,214,070 | +0.49(+2.67%) |
May 30, 2024 | 18.08 | 18.35 | 17.97 | 18.33 | 2,291,414 | +0.22(+1.21%) |
May 29, 2024 | 18.39 | 18.47 | 18.04 | 18.11 | 2,066,036 | -0.44(-2.37%) |
May 28, 2024 | 18.37 | 18.73 | 18.26 | 18.55 | 2,516,232 | +0.31(+1.70%) |
May 24, 2024 | 18.37 | 18.54 | 18.06 | 18.24 | 1,706,698 | -0.01(-0.05%) |
May 23, 2024 | 18.26 | 18.45 | 18.05 | 18.25 | 2,993,241 | +0.01(+0.05%) |
May 22, 2024 | 19.01 | 19.05 | 18.06 | 18.24 | 2,437,999 | -0.87(-4.55%) |
May 21, 2024 | 18.93 | 19.38 | 18.93 | 19.11 | 2,982,611 | +0.13(+0.68%) |
May 20, 2024 | 19.15 | 19.34 | 18.89 | 18.98 | 3,079,932 | -0.08(-0.42%) |
May 17, 2024 | 18.90 | 19.10 | 18.71 | 19.06 | 3,913,472 | +0.17(+0.90%) |
May 16, 2024 | 18.93 | 19.20 | 18.82 | 18.89 | 3,451,341 | +0.04(+0.21%) |
May 15, 2024 | 18.96 | 18.97 | 18.53 | 18.85 | 2,264,414 | -0.05(-0.26%) |
May 14, 2024 | 18.83 | 19.02 | 18.69 | 18.90 | 1,841,581 | +0.14(+0.75%) |
May 13, 2024 | 18.93 | 18.99 | 18.70 | 18.76 | 1,863,544 | -0.08(-0.42%) |
May 10, 2024 | 19.26 | 19.30 | 18.84 | 18.84 | 2,548,421 | -0.29(-1.52%) |
May 09, 2024 | 19.03 | 19.22 | 18.92 | 19.13 | 1,629,176 | +0.21(+1.11%) |
May 08, 2024 | 18.78 | 19.09 | 18.71 | 18.92 | 2,092,126 | -0.04(-0.21%) |
May 07, 2024 | 18.90 | 19.18 | 18.79 | 18.96 | 2,440,963 | +0.06(+0.32%) |
May 06, 2024 | 18.78 | 19.08 | 18.75 | 18.90 | 2,592,436 | +0.36(+1.94%) |
May 03, 2024 | 18.62 | 18.87 | 18.46 | 18.54 | 2,101,016 | -0.02(-0.11%) |
May 02, 2024 | 18.64 | 18.75 | 18.42 | 18.56 | 1,844,328 | +0.18(+0.98%) |
May 01, 2024 | 18.42 | 18.65 | 18.20 | 18.38 | 2,735,639 | -0.11(-0.59%) |
Apr 30, 2024 | 19.14 | 19.20 | 18.47 | 18.49 | 3,719,489 | -0.86(-4.44%) |
Apr 29, 2024 | 18.94 | 19.43 | 18.87 | 19.35 | 6,322,362 | +0.48(+2.54%) |
Apr 26, 2024 | 19.01 | 19.81 | 18.25 | 18.87 | 8,698,722 | -0.08(-0.42%) |
Apr 25, 2024 | 18.84 | 19.02 | 18.61 | 18.95 | 4,033,030 | +0.12(+0.64%) |
Apr 24, 2024 | 18.75 | 18.92 | 18.55 | 18.83 | 3,232,151 | -0.03(-0.16%) |
Apr 23, 2024 | 18.45 | 18.88 | 18.31 | 18.86 | 3,277,924 | +0.27(+1.45%) |
Apr 22, 2024 | 18.58 | 18.79 | 18.20 | 18.59 | 6,256,810 | -0.16(-0.85%) |
Apr 19, 2024 | 18.38 | 18.77 | 18.32 | 18.75 | 3,188,200 | +0.25(+1.35%) |
Apr 18, 2024 | 18.61 | 18.80 | 18.36 | 18.50 | 2,185,983 | +0.03(+0.16%) |
Apr 17, 2024 | 18.81 | 19.11 | 18.45 | 18.47 | 2,156,375 | -0.39(-2.07%) |
Apr 16, 2024 | 19.02 | 19.11 | 18.66 | 18.86 | 2,101,034 | -0.31(-1.62%) |
Apr 15, 2024 | 19.67 | 19.83 | 19.17 | 19.17 | 2,398,657 | -0.46(-2.34%) |
Apr 12, 2024 | 20.27 | 20.30 | 19.53 | 19.63 | 2,051,854 | -0.46(-2.29%) |
Apr 11, 2024 | 20.35 | 20.35 | 19.74 | 20.09 | 1,462,779 | -0.19(-0.94%) |
Apr 10, 2024 | 20.07 | 20.47 | 19.98 | 20.28 | 2,061,364 | +0.03(+0.15%) |
Apr 09, 2024 | 20.48 | 20.52 | 20.12 | 20.25 | 2,238,645 | -0.13(-0.64%) |
Apr 08, 2024 | 20.67 | 20.74 | 20.33 | 20.38 | 2,109,978 | -0.13(-0.63%) |
Apr 05, 2024 | 20.07 | 20.62 | 20.05 | 20.51 | 4,052,969 | +0.45(+2.24%) |
Apr 04, 2024 | 20.19 | 20.32 | 19.93 | 20.06 | 5,181,848 | -0.04(-0.20%) |
Apr 03, 2024 | 20.07 | 20.39 | 19.98 | 20.10 | 8,840,536 | +0.08(+0.40%) |
Apr 02, 2024 | 19.97 | 20.10 | 19.59 | 20.02 | 3,614,782 | +0.32(+1.62%) |