Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.02 | 20.02 | 19.99 | 19.99 | 184 | -0.48(-2.34%) |
Jun 13, 2024 | 20.49 | 20.49 | 20.44 | 20.47 | 643 | -0.29(-1.39%) |
Jun 12, 2024 | 20.65 | 20.85 | 20.65 | 20.76 | 609 | +0.20(+1.00%) |
Jun 11, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 77 | -0.07(-0.35%) |
Jun 10, 2024 | 20.34 | 20.63 | 20.34 | 20.63 | 1,079 | +0.23(+1.12%) |
Jun 07, 2024 | 20.38 | 20.40 | 20.38 | 20.40 | 309 | -0.39(-1.89%) |
Jun 06, 2024 | 20.78 | 20.83 | 20.78 | 20.79 | 450 | -0.28(-1.33%) |
Jun 05, 2024 | 21.03 | 21.07 | 21.00 | 21.07 | 1,556 | +0.34(+1.66%) |
Jun 04, 2024 | 20.79 | 20.79 | 20.73 | 20.73 | 1,552 | -0.26(-1.22%) |
Jun 03, 2024 | 20.92 | 21.14 | 20.90 | 20.98 | 4,768 | -0.21(-0.98%) |
May 31, 2024 | 20.93 | 21.19 | 20.79 | 21.19 | 2,006 | +0.14(+0.65%) |
May 30, 2024 | 21.12 | 21.12 | 21.06 | 21.06 | 1,249 | +0.33(+1.57%) |
May 29, 2024 | 20.67 | 20.73 | 20.67 | 20.73 | 1,001 | -0.27(-1.26%) |
May 28, 2024 | 21.02 | 21.07 | 20.90 | 21.00 | 1,601 | -0.00(-0.02%) |
May 24, 2024 | 20.77 | 21.00 | 20.77 | 21.00 | 190 | +0.59(+2.92%) |
May 23, 2024 | 20.57 | 20.57 | 20.41 | 20.41 | 843 | -0.40(-1.92%) |
May 22, 2024 | 20.88 | 20.88 | 20.81 | 20.81 | 771 | +0.49(+2.43%) |
May 21, 2024 | 20.11 | 20.31 | 20.11 | 20.31 | 1,023 | +0.25(+1.22%) |
May 20, 2024 | 20.00 | 20.07 | 19.99 | 20.07 | 1,783 | +0.02(+0.09%) |
May 17, 2024 | 20.08 | 20.17 | 20.05 | 20.05 | 2,002 | -0.13(-0.63%) |
May 16, 2024 | 20.15 | 20.24 | 20.15 | 20.18 | 922 | -0.08(-0.40%) |
May 15, 2024 | 20.33 | 20.34 | 20.23 | 20.26 | 10,726 | +0.03(+0.17%) |
May 14, 2024 | 20.14 | 20.22 | 20.14 | 20.22 | 1,152 | +0.35(+1.77%) |
May 13, 2024 | 20.04 | 20.07 | 19.87 | 19.87 | 1,007 | +0.07(+0.35%) |
May 10, 2024 | 20.10 | 20.10 | 19.80 | 19.80 | 5,080 | -0.19(-0.96%) |
May 09, 2024 | 19.86 | 19.99 | 19.85 | 19.99 | 2,335 | +0.34(+1.71%) |
May 08, 2024 | 17.53 | 19.71 | 17.53 | 19.66 | 1,114 | +0.18(+0.93%) |
May 07, 2024 | 19.55 | 19.55 | 19.48 | 19.48 | 17,866 | -0.01(-0.04%) |
May 06, 2024 | 19.41 | 19.49 | 19.41 | 19.49 | 2,025 | +0.24(+1.23%) |
May 03, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 511 | +0.36(+1.90%) |
May 02, 2024 | 18.83 | 18.89 | 18.83 | 18.89 | 346 | +0.38(+2.05%) |
May 01, 2024 | 18.47 | 18.82 | 18.47 | 18.51 | 1,896 | +0.06(+0.32%) |
Apr 30, 2024 | 18.58 | 18.58 | 18.45 | 18.45 | 689 | -0.33(-1.78%) |
Apr 29, 2024 | 18.73 | 18.84 | 18.72 | 18.79 | 2,070 | +0.44(+2.38%) |
Apr 26, 2024 | 18.43 | 18.53 | 18.33 | 18.35 | 10,306 | +0.12(+0.67%) |
Apr 25, 2024 | 18.05 | 18.25 | 18.05 | 18.23 | 2,089 | -0.02(-0.11%) |
Apr 24, 2024 | 18.39 | 18.39 | 18.10 | 18.25 | 2,106 | +0.16(+0.90%) |
Apr 23, 2024 | 17.68 | 18.18 | 17.68 | 18.08 | 1,009 | +0.36(+2.03%) |
Apr 22, 2024 | 17.58 | 17.78 | 17.56 | 17.73 | 1,473 | +0.15(+0.84%) |
Apr 19, 2024 | 17.59 | 17.63 | 17.58 | 17.58 | 950 | +0.00(+0.02%) |
Apr 18, 2024 | 17.59 | 17.59 | 17.57 | 17.57 | 489 | -0.13(-0.74%) |
Apr 17, 2024 | 17.67 | 17.84 | 17.64 | 17.70 | 3,004 | +0.05(+0.26%) |
Apr 16, 2024 | 17.60 | 17.73 | 17.60 | 17.66 | 990 | -0.25(-1.40%) |
Apr 15, 2024 | 18.11 | 18.12 | 17.81 | 17.91 | 1,560 | -0.43(-2.34%) |
Apr 12, 2024 | 18.59 | 18.59 | 18.34 | 18.34 | 212 | -0.53(-2.79%) |
Apr 11, 2024 | 18.66 | 18.87 | 18.66 | 18.87 | 3,219 | +0.02(+0.09%) |
Apr 10, 2024 | 18.84 | 18.90 | 18.66 | 18.85 | 4,624 | -0.43(-2.22%) |
Apr 09, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.28(+1.50%) |
Apr 08, 2024 | 18.88 | 19.06 | 18.88 | 18.99 | 620 | +0.23(+1.22%) |
Apr 05, 2024 | 18.79 | 18.79 | 18.76 | 18.76 | 4,230 | -0.13(-0.67%) |
Apr 04, 2024 | 19.34 | 19.40 | 18.79 | 18.89 | 2,689 | -0.07(-0.35%) |
Apr 03, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 300 | +0.18(+0.94%) |
Apr 02, 2024 | 18.76 | 18.78 | 18.72 | 18.78 | 1,128 | -0.39(-2.05%) |