Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.38 | 19.64 | 19.27 | 19.61 | 35,516 | -0.13(-0.66%) |
Jun 20, 2024 | 19.83 | 19.85 | 19.59 | 19.74 | 37,053 | +0.41(+2.12%) |
Jun 18, 2024 | 19.39 | 19.49 | 19.21 | 19.33 | 31,196 | -0.78(-3.86%) |
Jun 17, 2024 | 19.87 | 20.19 | 19.62 | 20.11 | 39,271 | +0.63(+3.21%) |
Jun 14, 2024 | 20.10 | 20.10 | 19.32 | 19.48 | 18,062 | -0.40(-2.00%) |
Jun 13, 2024 | 19.95 | 20.24 | 19.65 | 19.88 | 38,258 | -0.26(-1.28%) |
Jun 12, 2024 | 20.64 | 20.85 | 20.11 | 20.14 | 35,745 | +0.07(+0.35%) |
Jun 11, 2024 | 20.27 | 20.27 | 19.55 | 20.07 | 67,527 | -0.80(-3.81%) |
Jun 10, 2024 | 20.78 | 21.09 | 20.78 | 20.86 | 33,473 | -0.02(-0.12%) |
Jun 07, 2024 | 21.51 | 21.67 | 20.55 | 20.88 | 85,346 | -0.52(-2.44%) |
Jun 06, 2024 | 21.67 | 21.72 | 21.37 | 21.41 | 24,226 | -0.38(-1.74%) |
Jun 05, 2024 | 21.60 | 21.79 | 21.34 | 21.79 | 16,636 | +0.35(+1.62%) |
Jun 04, 2024 | 21.29 | 21.61 | 21.14 | 21.44 | 41,561 | +0.30(+1.44%) |
Jun 03, 2024 | 21.44 | 21.54 | 21.06 | 21.13 | 18,741 | +0.19(+0.92%) |
May 31, 2024 | 21.25 | 21.25 | 20.63 | 20.94 | 18,394 | -0.13(-0.61%) |
May 30, 2024 | 21.11 | 21.37 | 20.99 | 21.07 | 26,353 | +0.24(+1.14%) |
May 29, 2024 | 21.06 | 21.10 | 20.77 | 20.83 | 30,321 | -0.41(-1.92%) |
May 28, 2024 | 21.54 | 21.54 | 20.89 | 21.24 | 26,947 | +0.16(+0.75%) |
May 24, 2024 | 20.93 | 21.14 | 20.63 | 21.08 | 47,019 | +0.13(+0.62%) |
May 23, 2024 | 21.36 | 21.41 | 20.68 | 20.95 | 85,103 | -0.23(-1.08%) |
May 22, 2024 | 21.13 | 21.40 | 20.89 | 21.18 | 42,894 | +0.12(+0.57%) |
May 21, 2024 | 21.44 | 21.70 | 20.96 | 21.06 | 79,303 | +0.70(+3.42%) |
May 20, 2024 | 18.87 | 20.37 | 18.77 | 20.36 | 64,353 | +1.52(+8.07%) |
May 17, 2024 | 18.64 | 18.93 | 18.57 | 18.84 | 48,185 | +0.71(+3.89%) |
May 16, 2024 | 18.41 | 18.44 | 18.00 | 18.14 | 15,850 | -0.36(-1.93%) |
May 15, 2024 | 18.08 | 18.52 | 18.05 | 18.50 | 59,557 | +1.07(+6.16%) |
May 14, 2024 | 17.53 | 17.57 | 17.31 | 17.42 | 15,832 | -0.42(-2.38%) |
May 13, 2024 | 17.85 | 17.92 | 17.70 | 17.85 | 12,916 | +0.51(+2.97%) |
May 10, 2024 | 18.22 | 18.22 | 17.22 | 17.33 | 17,533 | -0.61(-3.38%) |
May 09, 2024 | 17.72 | 17.96 | 17.53 | 17.94 | 17,054 | +0.12(+0.67%) |
May 08, 2024 | 17.81 | 17.94 | 17.78 | 17.82 | 21,218 | -0.29(-1.61%) |
May 07, 2024 | 18.27 | 18.48 | 18.11 | 18.11 | 7,107 | -0.10(-0.52%) |
May 06, 2024 | 18.34 | 18.52 | 18.08 | 18.21 | 19,869 | +0.10(+0.55%) |
May 03, 2024 | 17.87 | 18.13 | 17.87 | 18.11 | 59,400 | +0.67(+3.82%) |
May 02, 2024 | 17.39 | 17.45 | 17.20 | 17.44 | 41,459 | +0.58(+3.42%) |
May 01, 2024 | 16.91 | 17.22 | 16.70 | 16.87 | 31,972 | -0.30(-1.74%) |
Apr 30, 2024 | 17.77 | 17.81 | 17.09 | 17.16 | 30,940 | -1.36(-7.35%) |
Apr 29, 2024 | 18.34 | 18.54 | 18.14 | 18.52 | 14,733 | +0.00(+0.00%) |
Apr 26, 2024 | 18.48 | 18.66 | 18.34 | 18.52 | 31,278 | -0.22(-1.17%) |
Apr 25, 2024 | 18.36 | 18.78 | 18.29 | 18.74 | 22,174 | +0.20(+1.07%) |
Apr 24, 2024 | 19.17 | 19.27 | 18.44 | 18.54 | 24,372 | -0.64(-3.32%) |
Apr 23, 2024 | 19.10 | 19.44 | 19.03 | 19.18 | 27,514 | +0.10(+0.52%) |
Apr 22, 2024 | 19.08 | 19.25 | 18.93 | 19.08 | 47,231 | +0.52(+2.78%) |
Apr 19, 2024 | 18.77 | 18.77 | 18.39 | 18.56 | 40,414 | +0.26(+1.41%) |
Apr 18, 2024 | 18.06 | 18.46 | 17.91 | 18.31 | 25,519 | +0.54(+3.02%) |
Apr 17, 2024 | 18.10 | 18.19 | 17.38 | 17.77 | 64,389 | -0.41(-2.24%) |
Apr 16, 2024 | 18.38 | 18.42 | 17.91 | 18.18 | 23,103 | -0.21(-1.14%) |
Apr 15, 2024 | 19.21 | 19.27 | 18.11 | 18.39 | 67,722 | -0.87(-4.54%) |
Apr 12, 2024 | 20.57 | 20.57 | 18.63 | 19.26 | 47,182 | -1.45(-7.01%) |
Apr 11, 2024 | 20.87 | 20.94 | 20.51 | 20.71 | 29,004 | +0.05(+0.24%) |
Apr 10, 2024 | 20.08 | 20.67 | 20.02 | 20.66 | 19,062 | +0.19(+0.92%) |
Apr 09, 2024 | 21.12 | 21.13 | 20.28 | 20.47 | 32,239 | -1.06(-4.94%) |
Apr 08, 2024 | 21.54 | 21.54 | 21.20 | 21.54 | 108,517 | +1.84(+9.33%) |
Apr 05, 2024 | 19.62 | 19.90 | 19.48 | 19.70 | 35,813 | -0.31(-1.54%) |
Apr 04, 2024 | 19.83 | 20.35 | 19.83 | 20.01 | 28,879 | +0.53(+2.70%) |
Apr 03, 2024 | 19.49 | 19.77 | 19.35 | 19.48 | 21,358 | +0.10(+0.51%) |
Apr 02, 2024 | 19.18 | 19.55 | 19.08 | 19.38 | 40,179 | -1.18(-5.75%) |