Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 19.72 | 19.85 | 19.72 | 19.83 | 47,274 | +0.04(+0.20%) |
Jun 18, 2024 | 19.85 | 19.85 | 19.70 | 19.79 | 28,792 | +0.04(+0.20%) |
Jun 17, 2024 | 19.50 | 19.75 | 19.50 | 19.75 | 19,819 | +0.19(+0.96%) |
Jun 14, 2024 | 19.49 | 19.64 | 19.45 | 19.56 | 13,370 | -0.10(-0.49%) |
Jun 13, 2024 | 19.61 | 19.68 | 19.49 | 19.66 | 55,761 | -0.02(-0.10%) |
Jun 12, 2024 | 19.72 | 19.88 | 19.68 | 19.68 | 19,774 | +0.24(+1.23%) |
Jun 11, 2024 | 19.47 | 19.50 | 19.36 | 19.44 | 24,235 | -0.18(-0.91%) |
Jun 10, 2024 | 19.69 | 19.69 | 19.48 | 19.62 | 17,138 | -0.06(-0.31%) |
Jun 07, 2024 | 19.75 | 19.75 | 19.58 | 19.68 | 25,252 | -0.18(-0.91%) |
Jun 06, 2024 | 19.97 | 19.97 | 19.83 | 19.86 | 21,675 | -0.11(-0.55%) |
Jun 05, 2024 | 19.93 | 19.97 | 19.86 | 19.97 | 22,618 | -0.01(-0.03%) |
Jun 04, 2024 | 19.98 | 19.98 | 19.89 | 19.98 | 8,977 | +0.04(+0.19%) |
Jun 03, 2024 | 19.87 | 19.99 | 19.86 | 19.94 | 16,106 | +0.09(+0.46%) |
May 31, 2024 | 19.68 | 19.85 | 19.61 | 19.85 | 9,306 | +0.23(+1.19%) |
May 30, 2024 | 19.54 | 19.67 | 19.50 | 19.61 | 33,790 | +0.21(+1.07%) |
May 29, 2024 | 19.56 | 19.56 | 19.36 | 19.40 | 17,798 | -0.22(-1.14%) |
May 28, 2024 | 19.80 | 19.84 | 19.47 | 19.63 | 31,459 | -0.14(-0.70%) |
May 24, 2024 | 19.86 | 19.87 | 19.66 | 19.77 | 24,001 | +0.06(+0.30%) |
May 23, 2024 | 20.04 | 20.04 | 19.67 | 19.71 | 37,752 | -0.35(-1.73%) |
May 22, 2024 | 20.25 | 20.25 | 20.05 | 20.05 | 17,623 | -0.21(-1.05%) |
May 21, 2024 | 20.30 | 20.30 | 20.18 | 20.27 | 22,378 | -0.02(-0.12%) |
May 20, 2024 | 20.35 | 20.35 | 20.23 | 20.29 | 14,234 | -0.06(-0.29%) |
May 17, 2024 | 20.30 | 20.35 | 20.23 | 20.35 | 31,586 | +0.04(+0.20%) |
May 16, 2024 | 20.33 | 20.35 | 20.25 | 20.31 | 39,999 | +0.05(+0.24%) |
May 15, 2024 | 20.42 | 20.42 | 20.25 | 20.26 | 36,979 | +0.06(+0.30%) |
May 14, 2024 | 20.04 | 20.20 | 20.04 | 20.20 | 48,898 | +0.27(+1.37%) |
May 13, 2024 | 19.99 | 20.05 | 19.88 | 19.93 | 18,504 | +0.06(+0.32%) |
May 10, 2024 | 19.84 | 19.92 | 19.83 | 19.87 | 14,687 | +0.05(+0.25%) |
May 09, 2024 | 19.65 | 19.86 | 19.65 | 19.82 | 23,252 | +0.10(+0.50%) |
May 08, 2024 | 19.74 | 19.74 | 19.58 | 19.72 | 5,483 | +0.00(+0.00%) |
May 07, 2024 | 19.64 | 19.86 | 19.64 | 19.72 | 13,909 | -0.03(-0.15%) |
May 06, 2024 | 19.82 | 19.84 | 19.69 | 19.75 | 52,610 | +0.13(+0.66%) |
May 03, 2024 | 19.67 | 19.75 | 19.57 | 19.62 | 56,715 | +0.07(+0.38%) |
May 02, 2024 | 19.44 | 19.65 | 19.42 | 19.54 | 33,883 | +0.25(+1.28%) |
May 01, 2024 | 19.21 | 19.53 | 19.21 | 19.30 | 36,726 | +0.18(+0.93%) |
Apr 30, 2024 | 19.29 | 19.34 | 19.11 | 19.12 | 34,405 | -0.38(-1.97%) |
Apr 29, 2024 | 19.39 | 19.55 | 19.39 | 19.50 | 170,539 | +0.15(+0.76%) |
Apr 26, 2024 | 19.26 | 19.41 | 19.24 | 19.36 | 31,360 | +0.07(+0.36%) |
Apr 25, 2024 | 19.22 | 19.29 | 19.11 | 19.29 | 10,946 | -0.06(-0.31%) |
Apr 24, 2024 | 19.41 | 19.41 | 19.20 | 19.35 | 42,758 | -0.01(-0.05%) |
Apr 23, 2024 | 19.06 | 19.44 | 19.06 | 19.36 | 65,444 | +0.24(+1.24%) |
Apr 22, 2024 | 18.99 | 19.21 | 18.93 | 19.12 | 48,378 | +0.13(+0.67%) |
Apr 19, 2024 | 18.72 | 19.03 | 18.72 | 18.99 | 251,981 | +0.21(+1.10%) |
Apr 18, 2024 | 18.79 | 18.91 | 18.71 | 18.78 | 17,226 | -0.01(-0.05%) |
Apr 17, 2024 | 18.87 | 18.87 | 18.70 | 18.79 | 13,699 | +0.09(+0.47%) |
Apr 16, 2024 | 18.89 | 18.89 | 18.64 | 18.70 | 28,097 | -0.18(-0.94%) |
Apr 15, 2024 | 19.09 | 19.18 | 18.78 | 18.88 | 91,445 | -0.20(-1.03%) |
Apr 12, 2024 | 19.25 | 19.25 | 19.03 | 19.08 | 18,083 | -0.28(-1.43%) |
Apr 11, 2024 | 19.34 | 19.40 | 19.13 | 19.36 | 26,288 | +0.14(+0.72%) |
Apr 10, 2024 | 19.67 | 19.67 | 19.11 | 19.22 | 31,165 | -0.72(-3.61%) |
Apr 09, 2024 | 19.83 | 19.94 | 19.81 | 19.94 | 32,669 | +0.20(+1.00%) |
Apr 08, 2024 | 19.67 | 19.76 | 19.62 | 19.74 | 22,452 | +0.08(+0.40%) |
Apr 05, 2024 | 19.52 | 19.67 | 19.47 | 19.66 | 14,150 | +0.12(+0.61%) |
Apr 04, 2024 | 19.72 | 19.85 | 19.54 | 19.54 | 30,354 | -0.03(-0.15%) |
Apr 03, 2024 | 19.53 | 19.62 | 19.49 | 19.57 | 24,428 | -0.06(-0.33%) |
Apr 02, 2024 | 19.81 | 19.81 | 19.55 | 19.64 | 20,779 | -0.24(-1.18%) |