Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.49 | 19.50 | 19.04 | 19.24 | 11,566,884 | -0.14(-0.72%) |
Jun 20, 2024 | 19.43 | 19.49 | 19.18 | 19.38 | 3,850,679 | -0.10(-0.51%) |
Jun 18, 2024 | 19.42 | 19.54 | 19.30 | 19.48 | 3,222,033 | +0.12(+0.62%) |
Jun 17, 2024 | 19.50 | 19.69 | 19.33 | 19.36 | 3,704,597 | -0.29(-1.48%) |
Jun 14, 2024 | 19.47 | 19.68 | 19.34 | 19.65 | 2,570,769 | +0.08(+0.41%) |
Jun 13, 2024 | 19.45 | 19.66 | 19.34 | 19.57 | 2,579,762 | +0.17(+0.88%) |
Jun 12, 2024 | 19.71 | 19.85 | 19.36 | 19.40 | 3,502,657 | +0.21(+1.09%) |
Jun 11, 2024 | 19.10 | 19.30 | 19.05 | 19.19 | 5,036,750 | -0.04(-0.21%) |
Jun 10, 2024 | 19.19 | 19.47 | 18.94 | 19.23 | 3,379,382 | -0.06(-0.31%) |
Jun 07, 2024 | 19.17 | 19.33 | 19.05 | 19.29 | 2,958,068 | -0.24(-1.23%) |
Jun 06, 2024 | 19.44 | 19.62 | 19.37 | 19.53 | 2,296,829 | -0.04(-0.20%) |
Jun 05, 2024 | 19.72 | 19.75 | 19.47 | 19.57 | 2,882,494 | -0.17(-0.86%) |
Jun 04, 2024 | 19.71 | 20.00 | 19.67 | 19.74 | 4,677,211 | -0.03(-0.15%) |
Jun 03, 2024 | 19.85 | 20.05 | 19.68 | 19.77 | 4,435,432 | -0.13(-0.65%) |
May 31, 2024 | 19.59 | 19.96 | 19.41 | 19.90 | 8,939,997 | +0.49(+2.52%) |
May 30, 2024 | 19.12 | 19.42 | 19.09 | 19.41 | 4,956,927 | +0.45(+2.37%) |
May 29, 2024 | 18.70 | 19.05 | 18.67 | 18.96 | 4,265,167 | +0.05(+0.26%) |
May 28, 2024 | 19.23 | 19.38 | 18.91 | 18.91 | 3,150,373 | -0.19(-0.99%) |
May 24, 2024 | 19.13 | 19.25 | 19.05 | 19.10 | 2,717,923 | +0.06(+0.32%) |
May 23, 2024 | 19.43 | 19.59 | 19.01 | 19.04 | 4,140,427 | -0.48(-2.46%) |
May 22, 2024 | 19.64 | 19.69 | 19.43 | 19.52 | 2,997,350 | -0.23(-1.16%) |
May 21, 2024 | 19.76 | 19.84 | 19.68 | 19.75 | 2,735,389 | -0.04(-0.20%) |
May 20, 2024 | 19.87 | 20.05 | 19.78 | 19.79 | 3,112,139 | -0.10(-0.50%) |
May 17, 2024 | 20.06 | 20.06 | 19.84 | 19.89 | 3,235,102 | -0.08(-0.40%) |
May 16, 2024 | 20.25 | 20.29 | 19.94 | 19.97 | 5,236,489 | -0.28(-1.38%) |
May 15, 2024 | 20.12 | 20.30 | 20.00 | 20.25 | 5,810,400 | +0.43(+2.17%) |
May 14, 2024 | 19.77 | 19.95 | 19.70 | 19.82 | 3,671,996 | +0.25(+1.28%) |
May 13, 2024 | 19.72 | 19.80 | 19.51 | 19.57 | 5,129,413 | +0.02(+0.10%) |
May 10, 2024 | 19.54 | 19.62 | 19.42 | 19.55 | 4,307,565 | +0.10(+0.51%) |
May 09, 2024 | 19.22 | 19.50 | 19.13 | 19.45 | 3,912,787 | +0.30(+1.57%) |
May 08, 2024 | 19.16 | 19.23 | 19.07 | 19.15 | 3,329,483 | -0.05(-0.26%) |
May 07, 2024 | 19.17 | 19.36 | 19.05 | 19.20 | 6,461,940 | +0.23(+1.21%) |
May 06, 2024 | 19.13 | 19.20 | 18.86 | 18.97 | 3,765,279 | +0.00(+0.00%) |
May 03, 2024 | 19.26 | 19.38 | 18.87 | 18.97 | 4,096,678 | +0.10(+0.53%) |
May 02, 2024 | 18.86 | 18.93 | 18.52 | 18.87 | 7,112,231 | +0.29(+1.54%) |
May 01, 2024 | 18.28 | 18.92 | 18.28 | 18.58 | 5,650,059 | +0.27(+1.45%) |
Apr 30, 2024 | 18.46 | 18.80 | 18.30 | 18.32 | 7,194,233 | -0.32(-1.74%) |
Apr 29, 2024 | 18.66 | 18.97 | 18.60 | 18.64 | 6,663,376 | +0.14(+0.74%) |
Apr 26, 2024 | 18.18 | 18.75 | 18.05 | 18.51 | 7,194,312 | +0.45(+2.51%) |
Apr 25, 2024 | 18.18 | 18.31 | 17.84 | 18.05 | 7,088,826 | -0.29(-1.56%) |
Apr 24, 2024 | 17.98 | 18.45 | 17.81 | 18.34 | 6,092,070 | +0.18(+0.98%) |
Apr 23, 2024 | 17.95 | 18.31 | 17.91 | 18.16 | 6,305,233 | +0.22(+1.21%) |
Apr 22, 2024 | 17.76 | 17.96 | 17.64 | 17.94 | 5,089,676 | +0.25(+1.39%) |
Apr 19, 2024 | 17.75 | 17.97 | 17.64 | 17.70 | 5,473,987 | -0.03(-0.17%) |
Apr 18, 2024 | 17.89 | 17.99 | 17.63 | 17.73 | 3,700,212 | -0.06(-0.33%) |
Apr 17, 2024 | 17.63 | 18.04 | 17.56 | 17.79 | 4,131,872 | +0.25(+1.40%) |
Apr 16, 2024 | 17.90 | 17.99 | 17.52 | 17.54 | 6,398,467 | -0.46(-2.57%) |
Apr 15, 2024 | 18.37 | 18.42 | 17.82 | 18.00 | 5,199,277 | -0.23(-1.24%) |
Apr 12, 2024 | 18.37 | 18.37 | 18.18 | 18.23 | 5,972,107 | -0.16(-0.86%) |
Apr 11, 2024 | 18.59 | 18.66 | 18.00 | 18.39 | 5,488,924 | +0.00(+0.00%) |
Apr 10, 2024 | 18.39 | 18.56 | 18.15 | 18.39 | 5,691,223 | -0.65(-3.41%) |
Apr 09, 2024 | 18.75 | 19.08 | 18.72 | 19.04 | 5,454,050 | +0.35(+1.90%) |
Apr 08, 2024 | 18.41 | 18.74 | 18.22 | 18.68 | 5,889,014 | +0.34(+1.88%) |
Apr 05, 2024 | 17.91 | 18.34 | 17.88 | 18.34 | 8,945,339 | +0.30(+1.64%) |
Apr 04, 2024 | 18.33 | 18.53 | 17.92 | 18.04 | 6,572,789 | -0.05(-0.27%) |
Apr 03, 2024 | 17.91 | 18.22 | 17.82 | 18.09 | 5,437,133 | +0.13(+0.71%) |
Apr 02, 2024 | 18.16 | 18.25 | 17.84 | 17.96 | 5,213,798 | -0.29(-1.56%) |