Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 18.42 | 18.43 | 18.39 | 18.40 | 7,678 | -0.03(-0.17%) |
Jun 25, 2024 | 18.57 | 18.57 | 18.42 | 18.43 | 8,330 | -0.26(-1.39%) |
Jun 24, 2024 | 18.73 | 18.74 | 18.67 | 18.70 | 12,030 | +0.07(+0.35%) |
Jun 21, 2024 | 18.65 | 18.65 | 18.55 | 18.63 | 13,395 | +0.03(+0.18%) |
Jun 20, 2024 | 18.55 | 18.62 | 18.55 | 18.60 | 3,713 | +0.05(+0.26%) |
Jun 18, 2024 | 18.59 | 18.60 | 18.55 | 18.55 | 2,303 | -0.05(-0.25%) |
Jun 17, 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 2,581 | +0.09(+0.51%) |
Jun 14, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 2,412 | -0.01(-0.03%) |
Jun 13, 2024 | 18.52 | 18.52 | 18.43 | 18.51 | 3,384 | +0.01(+0.03%) |
Jun 12, 2024 | 18.49 | 18.57 | 18.49 | 18.50 | 2,289 | +0.21(+1.15%) |
Jun 11, 2024 | 18.33 | 18.33 | 18.27 | 18.29 | 2,106 | -0.11(-0.60%) |
Jun 10, 2024 | 18.43 | 18.43 | 18.31 | 18.40 | 2,827 | -0.04(-0.20%) |
Jun 07, 2024 | 18.45 | 18.45 | 18.40 | 18.44 | 3,624 | -0.06(-0.34%) |
Jun 06, 2024 | 18.54 | 18.54 | 18.49 | 18.50 | 5,078 | -0.06(-0.35%) |
Jun 05, 2024 | 18.49 | 18.56 | 18.48 | 18.56 | 5,399 | +0.11(+0.62%) |
Jun 04, 2024 | 18.55 | 18.55 | 18.45 | 18.45 | 13,798 | -0.12(-0.63%) |
Jun 03, 2024 | 18.57 | 18.57 | 18.50 | 18.57 | 8,759 | +0.13(+0.68%) |
May 31, 2024 | 18.35 | 18.44 | 18.33 | 18.44 | 5,375 | +0.18(+1.00%) |
May 30, 2024 | 18.16 | 18.26 | 18.15 | 18.26 | 15,176 | +0.23(+1.27%) |
May 29, 2024 | 18.12 | 18.12 | 18.01 | 18.03 | 13,583 | -0.15(-0.82%) |
May 28, 2024 | 18.29 | 18.30 | 18.16 | 18.18 | 18,156 | -0.05(-0.25%) |
May 24, 2024 | 18.15 | 18.23 | 18.15 | 18.23 | 7,132 | -0.08(-0.46%) |
May 23, 2024 | 18.62 | 18.62 | 18.28 | 18.31 | 6,851 | -0.36(-1.93%) |
May 22, 2024 | 18.90 | 18.90 | 18.60 | 18.67 | 4,538 | -0.18(-0.95%) |
May 21, 2024 | 18.82 | 18.85 | 18.81 | 18.85 | 14,990 | +0.02(+0.11%) |
May 20, 2024 | 18.91 | 18.91 | 18.82 | 18.83 | 9,025 | -0.06(-0.32%) |
May 17, 2024 | 18.85 | 18.89 | 18.84 | 18.89 | 4,898 | +0.05(+0.27%) |
May 16, 2024 | 18.84 | 18.86 | 18.83 | 18.84 | 3,865 | -0.02(-0.13%) |
May 15, 2024 | 19.00 | 19.00 | 18.83 | 18.86 | 4,942 | +0.00(+0.01%) |
May 14, 2024 | 18.79 | 18.86 | 18.74 | 18.86 | 7,412 | +0.25(+1.36%) |
May 13, 2024 | 18.70 | 18.70 | 18.61 | 18.61 | 3,815 | -0.04(-0.21%) |
May 10, 2024 | 18.69 | 18.69 | 18.60 | 18.64 | 4,593 | +0.01(+0.05%) |
May 09, 2024 | 18.55 | 18.64 | 18.55 | 18.63 | 2,051 | +0.09(+0.51%) |
May 08, 2024 | 18.57 | 18.57 | 18.54 | 18.54 | 2,066 | -0.04(-0.20%) |
May 07, 2024 | 18.76 | 18.78 | 18.57 | 18.58 | 5,336 | -0.06(-0.35%) |
May 06, 2024 | 18.60 | 18.64 | 18.60 | 18.64 | 6,063 | +0.15(+0.81%) |
May 03, 2024 | 18.50 | 18.50 | 18.45 | 18.49 | 7,756 | +0.12(+0.67%) |
May 02, 2024 | 18.38 | 18.39 | 18.28 | 18.37 | 9,100 | +0.03(+0.18%) |
May 01, 2024 | 18.09 | 18.48 | 18.09 | 18.33 | 3,152 | +0.25(+1.41%) |
Apr 30, 2024 | 18.20 | 18.21 | 18.08 | 18.08 | 2,742 | -0.21(-1.16%) |
Apr 29, 2024 | 18.36 | 18.36 | 18.27 | 18.29 | 24,311 | +0.05(+0.25%) |
Apr 26, 2024 | 18.25 | 18.31 | 18.25 | 18.25 | 1,510 | +0.18(+1.01%) |
Apr 25, 2024 | 18.10 | 18.10 | 18.04 | 18.06 | 2,114 | -0.14(-0.75%) |
Apr 24, 2024 | 18.14 | 18.20 | 18.10 | 18.20 | 7,841 | -0.25(-1.37%) |
Apr 23, 2024 | 18.34 | 18.45 | 18.26 | 18.45 | 4,732 | +0.19(+1.05%) |
Apr 22, 2024 | 18.16 | 18.28 | 18.14 | 18.26 | 7,029 | +0.17(+0.94%) |
Apr 19, 2024 | 18.07 | 18.11 | 18.05 | 18.09 | 11,098 | +0.14(+0.79%) |
Apr 18, 2024 | 17.93 | 18.01 | 17.91 | 17.95 | 18,396 | +0.13(+0.72%) |
Apr 17, 2024 | 17.88 | 17.88 | 17.82 | 17.82 | 3,405 | +0.07(+0.39%) |
Apr 16, 2024 | 17.71 | 17.75 | 17.61 | 17.75 | 4,369 | -0.05(-0.28%) |
Apr 15, 2024 | 18.16 | 18.16 | 17.75 | 17.80 | 10,438 | -0.23(-1.30%) |
Apr 12, 2024 | 18.13 | 18.23 | 18.03 | 18.03 | 4,163 | -0.23(-1.25%) |
Apr 11, 2024 | 18.31 | 18.31 | 18.10 | 18.26 | 13,336 | +0.07(+0.40%) |
Apr 10, 2024 | 18.50 | 18.50 | 18.15 | 18.19 | 11,798 | -0.49(-2.63%) |
Apr 09, 2024 | 18.63 | 18.68 | 18.59 | 18.68 | 2,212 | +0.12(+0.63%) |
Apr 08, 2024 | 18.58 | 18.58 | 18.49 | 18.56 | 9,472 | +0.03(+0.18%) |
Apr 05, 2024 | 18.42 | 18.53 | 18.41 | 18.53 | 1,704 | +0.08(+0.44%) |
Apr 04, 2024 | 18.55 | 18.67 | 18.44 | 18.45 | 9,262 | -0.06(-0.32%) |
Apr 03, 2024 | 18.45 | 18.54 | 18.45 | 18.51 | 3,292 | +0.03(+0.15%) |
Apr 02, 2024 | 18.47 | 18.53 | 18.45 | 18.48 | 6,070 | -0.13(-0.70%) |