Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 19.36 | 19.43 | 19.30 | 19.41 | 364,646 | +0.02(+0.10%) |
Jun 05, 2024 | 19.37 | 19.43 | 19.18 | 19.39 | 1,526,544 | +0.07(+0.36%) |
Jun 04, 2024 | 19.40 | 19.40 | 19.27 | 19.32 | 766,133 | -0.08(-0.41%) |
Jun 03, 2024 | 19.34 | 19.47 | 19.32 | 19.40 | 830,630 | +0.09(+0.47%) |
May 31, 2024 | 19.29 | 19.35 | 19.21 | 19.31 | 1,064,760 | +0.12(+0.63%) |
May 30, 2024 | 19.35 | 19.35 | 19.16 | 19.19 | 919,598 | -0.02(-0.10%) |
May 29, 2024 | 19.07 | 19.25 | 19.01 | 19.21 | 911,894 | +0.02(+0.10%) |
May 28, 2024 | 19.30 | 19.38 | 19.17 | 19.19 | 943,443 | -0.06(-0.31%) |
May 24, 2024 | 19.30 | 19.30 | 19.18 | 19.25 | 839,036 | +0.04(+0.21%) |
May 23, 2024 | 19.27 | 19.31 | 19.17 | 19.21 | 980,656 | -0.10(-0.52%) |
May 22, 2024 | 19.32 | 19.46 | 19.30 | 19.31 | 955,524 | -0.05(-0.26%) |
May 21, 2024 | 19.48 | 19.61 | 19.36 | 19.36 | 1,036,085 | -0.14(-0.72%) |
May 20, 2024 | 19.51 | 19.59 | 19.47 | 19.50 | 515,134 | -0.05(-0.26%) |
May 17, 2024 | 19.66 | 19.66 | 19.54 | 19.55 | 903,422 | -0.05(-0.26%) |
May 16, 2024 | 19.56 | 19.63 | 19.55 | 19.60 | 644,931 | +0.00(+0.00%) |
May 15, 2024 | 19.70 | 19.70 | 19.54 | 19.60 | 1,046,329 | +0.04(+0.20%) |
May 14, 2024 | 19.35 | 19.56 | 19.19 | 19.56 | 1,398,300 | +0.28(+1.45%) |
May 13, 2024 | 19.25 | 19.34 | 19.21 | 19.28 | 652,730 | +0.11(+0.57%) |
May 10, 2024 | 19.16 | 19.21 | 19.09 | 19.17 | 572,665 | +0.05(+0.26%) |
May 09, 2024 | 19.04 | 19.16 | 18.88 | 19.12 | 1,039,658 | +0.15(+0.79%) |
May 08, 2024 | 18.93 | 19.02 | 18.90 | 18.97 | 598,478 | -0.02(-0.11%) |
May 07, 2024 | 19.00 | 19.04 | 18.91 | 18.99 | 640,341 | +0.04(+0.21%) |
May 06, 2024 | 18.87 | 19.00 | 18.86 | 18.95 | 689,257 | +0.10(+0.53%) |
May 03, 2024 | 19.11 | 19.18 | 18.77 | 18.85 | 877,577 | -0.20(-1.05%) |
May 02, 2024 | 18.92 | 19.30 | 18.85 | 19.05 | 1,110,605 | +0.32(+1.71%) |
May 01, 2024 | 18.75 | 18.92 | 18.70 | 18.73 | 831,536 | +0.01(+0.05%) |
Apr 30, 2024 | 18.70 | 18.76 | 18.66 | 18.72 | 847,495 | -0.05(-0.27%) |
Apr 29, 2024 | 18.68 | 18.78 | 18.66 | 18.77 | 1,130,102 | +0.17(+0.91%) |
Apr 26, 2024 | 18.69 | 18.70 | 18.58 | 18.60 | 1,047,936 | -0.02(-0.11%) |
Apr 25, 2024 | 18.54 | 18.68 | 18.54 | 18.62 | 1,078,160 | -0.04(-0.21%) |
Apr 24, 2024 | 18.53 | 18.68 | 18.46 | 18.66 | 1,160,971 | +0.06(+0.32%) |
Apr 23, 2024 | 18.60 | 18.73 | 18.55 | 18.60 | 842,969 | -0.01(-0.05%) |
Apr 22, 2024 | 18.70 | 18.76 | 18.59 | 18.61 | 914,268 | -0.07(-0.37%) |
Apr 19, 2024 | 18.49 | 18.70 | 18.45 | 18.68 | 768,573 | +0.23(+1.25%) |
Apr 18, 2024 | 18.54 | 18.61 | 18.45 | 18.45 | 880,845 | -0.08(-0.43%) |
Apr 17, 2024 | 18.57 | 18.69 | 18.49 | 18.53 | 644,600 | +0.00(+0.00%) |
Apr 16, 2024 | 18.55 | 18.69 | 18.49 | 18.53 | 1,005,050 | -0.08(-0.43%) |
Apr 15, 2024 | 18.60 | 18.65 | 18.42 | 18.61 | 866,422 | +0.08(+0.43%) |
Apr 12, 2024 | 18.76 | 18.80 | 18.53 | 18.53 | 889,477 | -0.21(-1.12%) |
Apr 11, 2024 | 18.69 | 18.82 | 18.64 | 18.74 | 732,775 | +0.07(+0.37%) |
Apr 10, 2024 | 18.76 | 18.87 | 18.61 | 18.67 | 950,709 | -0.31(-1.63%) |
Apr 09, 2024 | 18.77 | 19.00 | 18.72 | 18.98 | 693,521 | +0.21(+1.12%) |
Apr 08, 2024 | 18.68 | 18.83 | 18.64 | 18.77 | 603,733 | +0.12(+0.64%) |
Apr 05, 2024 | 18.68 | 18.80 | 18.61 | 18.65 | 733,982 | -0.10(-0.53%) |
Apr 04, 2024 | 18.86 | 18.94 | 18.69 | 18.75 | 1,201,620 | +0.04(+0.21%) |
Apr 03, 2024 | 18.72 | 18.80 | 18.66 | 18.71 | 577,537 | -0.11(-0.58%) |
Apr 02, 2024 | 18.72 | 18.82 | 18.66 | 18.82 | 854,257 | +0.08(+0.43%) |