Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.27 | 21.29 | 20.00 | 21.27 | 181,697 | +1.23(+6.14%) |
Jun 27, 2024 | 19.87 | 20.13 | 19.74 | 20.04 | 10,315 | +0.32(+1.62%) |
Jun 26, 2024 | 19.83 | 20.02 | 19.52 | 19.72 | 19,431 | -0.31(-1.55%) |
Jun 25, 2024 | 19.69 | 20.03 | 19.69 | 20.03 | 9,950 | +0.20(+1.01%) |
Jun 24, 2024 | 19.70 | 20.00 | 19.70 | 19.83 | 18,882 | +0.29(+1.48%) |
Jun 21, 2024 | 19.52 | 19.83 | 19.30 | 19.54 | 42,432 | -0.04(-0.20%) |
Jun 20, 2024 | 19.12 | 19.63 | 18.82 | 19.58 | 14,590 | +0.34(+1.77%) |
Jun 18, 2024 | 19.28 | 19.40 | 19.11 | 19.24 | 25,618 | -0.21(-1.08%) |
Jun 17, 2024 | 19.19 | 19.45 | 18.88 | 19.45 | 15,612 | +0.27(+1.41%) |
Jun 14, 2024 | 19.36 | 19.61 | 19.11 | 19.18 | 17,694 | -0.47(-2.39%) |
Jun 13, 2024 | 19.96 | 19.96 | 19.56 | 19.65 | 8,941 | -0.72(-3.53%) |
Jun 12, 2024 | 19.79 | 20.59 | 19.79 | 20.37 | 24,049 | +0.71(+3.61%) |
Jun 11, 2024 | 19.71 | 19.75 | 19.46 | 19.66 | 11,296 | -0.27(-1.35%) |
Jun 10, 2024 | 19.81 | 19.93 | 19.57 | 19.93 | 21,644 | -0.09(-0.45%) |
Jun 07, 2024 | 19.93 | 20.34 | 19.92 | 20.02 | 11,683 | -0.12(-0.60%) |
Jun 06, 2024 | 20.54 | 20.54 | 20.00 | 20.14 | 11,751 | -0.27(-1.32%) |
Jun 05, 2024 | 20.41 | 20.45 | 20.00 | 20.41 | 32,362 | +0.20(+0.99%) |
Jun 04, 2024 | 20.68 | 20.68 | 20.21 | 20.21 | 17,620 | -0.55(-2.65%) |
Jun 03, 2024 | 21.17 | 21.24 | 20.61 | 20.76 | 14,373 | -0.33(-1.56%) |
May 31, 2024 | 20.74 | 21.09 | 20.47 | 21.09 | 13,225 | +0.32(+1.54%) |
May 30, 2024 | 20.64 | 20.98 | 20.57 | 20.77 | 18,228 | +0.33(+1.61%) |
May 29, 2024 | 20.67 | 20.84 | 20.38 | 20.44 | 28,067 | -0.41(-1.97%) |
May 28, 2024 | 21.39 | 21.39 | 20.68 | 20.85 | 19,934 | -0.53(-2.48%) |
May 24, 2024 | 21.34 | 21.38 | 21.11 | 21.38 | 11,645 | +0.18(+0.85%) |
May 23, 2024 | 21.99 | 21.99 | 21.07 | 21.20 | 21,682 | -0.79(-3.59%) |
May 22, 2024 | 21.70 | 21.99 | 21.70 | 21.99 | 30,503 | +0.29(+1.34%) |
May 21, 2024 | 20.91 | 21.73 | 20.90 | 21.70 | 20,353 | +0.71(+3.38%) |
May 20, 2024 | 21.42 | 21.52 | 20.98 | 20.99 | 46,475 | -0.53(-2.46%) |
May 17, 2024 | 21.34 | 21.79 | 21.32 | 21.52 | 32,959 | +0.20(+0.94%) |
May 16, 2024 | 21.18 | 21.41 | 20.80 | 21.32 | 36,511 | +0.23(+1.09%) |
May 15, 2024 | 21.14 | 21.32 | 20.95 | 21.09 | 30,945 | +0.23(+1.10%) |
May 14, 2024 | 21.25 | 21.25 | 20.70 | 20.86 | 28,336 | -0.14(-0.67%) |
May 13, 2024 | 21.41 | 21.70 | 20.93 | 21.00 | 19,421 | -0.22(-1.04%) |
May 10, 2024 | 21.57 | 21.57 | 21.07 | 21.22 | 19,726 | -0.30(-1.39%) |
May 09, 2024 | 21.40 | 21.74 | 21.30 | 21.52 | 33,235 | +0.12(+0.56%) |
May 08, 2024 | 21.55 | 21.55 | 21.11 | 21.40 | 17,340 | -0.03(-0.14%) |
May 07, 2024 | 21.56 | 21.88 | 21.38 | 21.43 | 24,896 | -0.05(-0.23%) |
May 06, 2024 | 20.87 | 21.70 | 20.75 | 21.48 | 71,759 | +0.55(+2.63%) |
May 03, 2024 | 20.84 | 20.99 | 20.72 | 20.93 | 41,523 | +0.28(+1.36%) |
May 02, 2024 | 20.16 | 20.65 | 20.09 | 20.65 | 39,524 | +0.56(+2.79%) |
May 01, 2024 | 19.49 | 20.12 | 19.49 | 20.09 | 45,841 | +0.67(+3.45%) |
Apr 30, 2024 | 19.61 | 19.79 | 19.42 | 19.42 | 21,939 | -0.44(-2.22%) |
Apr 29, 2024 | 20.00 | 20.00 | 19.50 | 19.86 | 43,153 | -0.04(-0.20%) |
Apr 26, 2024 | 19.79 | 19.90 | 19.58 | 19.90 | 20,373 | +0.39(+2.00%) |
Apr 25, 2024 | 19.81 | 19.91 | 19.33 | 19.51 | 25,329 | -0.22(-1.12%) |
Apr 24, 2024 | 19.40 | 19.84 | 19.25 | 19.73 | 23,345 | +0.07(+0.36%) |
Apr 23, 2024 | 19.66 | 20.00 | 19.50 | 19.66 | 34,523 | -0.07(-0.35%) |
Apr 22, 2024 | 19.24 | 19.73 | 19.12 | 19.73 | 14,219 | +0.59(+3.08%) |
Apr 19, 2024 | 18.43 | 19.14 | 18.43 | 19.14 | 68,660 | +0.59(+3.18%) |
Apr 18, 2024 | 18.26 | 18.61 | 18.26 | 18.55 | 28,554 | +0.32(+1.76%) |
Apr 17, 2024 | 18.31 | 18.47 | 18.03 | 18.23 | 14,694 | -0.07(-0.38%) |
Apr 16, 2024 | 18.28 | 18.39 | 18.00 | 18.30 | 22,890 | -0.21(-1.13%) |
Apr 15, 2024 | 18.71 | 18.76 | 18.11 | 18.51 | 20,571 | +0.01(+0.05%) |
Apr 12, 2024 | 18.60 | 18.61 | 18.40 | 18.50 | 13,179 | -0.27(-1.44%) |
Apr 11, 2024 | 18.70 | 18.97 | 18.40 | 18.77 | 26,283 | +0.08(+0.43%) |
Apr 10, 2024 | 18.50 | 18.72 | 18.36 | 18.69 | 47,852 | -0.20(-1.06%) |
Apr 09, 2024 | 19.12 | 19.12 | 18.73 | 18.89 | 15,265 | -0.03(-0.16%) |
Apr 08, 2024 | 19.55 | 19.58 | 18.92 | 18.92 | 11,367 | -0.17(-0.89%) |
Apr 05, 2024 | 18.99 | 19.19 | 18.99 | 19.09 | 13,163 | +0.09(+0.47%) |
Apr 04, 2024 | 19.35 | 19.40 | 18.91 | 19.00 | 20,607 | +0.11(+0.58%) |
Apr 03, 2024 | 18.50 | 19.02 | 18.50 | 18.89 | 20,433 | +0.31(+1.67%) |
Apr 02, 2024 | 19.01 | 19.01 | 18.51 | 18.58 | 25,129 | -0.63(-3.28%) |