Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.73 | 20.80 | 20.55 | 20.55 | 24,999 | -0.12(-0.58%) |
Jun 06, 2024 | 20.66 | 20.72 | 20.60 | 20.67 | 14,130 | +0.05(+0.24%) |
Jun 05, 2024 | 20.53 | 20.66 | 20.46 | 20.62 | 39,044 | +0.13(+0.63%) |
Jun 04, 2024 | 20.61 | 20.61 | 20.37 | 20.49 | 23,700 | -0.35(-1.68%) |
Jun 03, 2024 | 21.29 | 21.29 | 20.74 | 20.84 | 24,121 | -0.03(-0.14%) |
May 31, 2024 | 21.01 | 21.01 | 20.62 | 20.87 | 198,922 | -0.02(-0.10%) |
May 30, 2024 | 21.00 | 21.00 | 20.83 | 20.89 | 31,442 | +0.06(+0.29%) |
May 29, 2024 | 21.02 | 21.02 | 20.83 | 20.83 | 54,560 | -0.49(-2.30%) |
May 28, 2024 | 21.45 | 21.50 | 21.23 | 21.32 | 28,889 | -0.32(-1.48%) |
May 24, 2024 | 21.49 | 21.65 | 21.40 | 21.64 | 16,649 | +0.36(+1.69%) |
May 23, 2024 | 21.45 | 21.53 | 21.25 | 21.28 | 20,937 | +0.33(+1.58%) |
May 22, 2024 | 21.14 | 21.17 | 20.93 | 20.95 | 31,817 | -0.27(-1.27%) |
May 21, 2024 | 21.16 | 21.34 | 21.12 | 21.22 | 28,036 | -0.09(-0.42%) |
May 20, 2024 | 21.52 | 21.52 | 21.22 | 21.31 | 25,027 | +0.09(+0.42%) |
May 17, 2024 | 21.20 | 21.34 | 21.14 | 21.22 | 92,443 | -0.49(-2.26%) |
May 16, 2024 | 22.05 | 22.05 | 21.57 | 21.71 | 38,173 | -0.48(-2.16%) |
May 15, 2024 | 22.16 | 22.38 | 22.12 | 22.19 | 43,817 | +0.06(+0.27%) |
May 14, 2024 | 21.87 | 22.13 | 21.86 | 22.13 | 128,218 | +0.31(+1.42%) |
May 13, 2024 | 22.01 | 22.05 | 21.81 | 21.82 | 29,644 | -0.29(-1.31%) |
May 10, 2024 | 22.06 | 22.20 | 22.04 | 22.11 | 42,411 | +0.56(+2.60%) |
May 09, 2024 | 21.32 | 21.59 | 21.32 | 21.55 | 19,159 | +0.58(+2.75%) |
May 08, 2024 | 21.00 | 21.05 | 20.91 | 20.97 | 30,158 | -0.18(-0.83%) |
May 07, 2024 | 21.13 | 21.20 | 21.00 | 21.15 | 45,154 | +0.18(+0.86%) |
May 06, 2024 | 20.88 | 21.09 | 20.88 | 20.97 | 55,420 | +0.39(+1.92%) |
May 03, 2024 | 20.42 | 20.59 | 20.40 | 20.58 | 17,324 | +0.26(+1.26%) |
May 02, 2024 | 20.28 | 20.34 | 20.16 | 20.32 | 98,025 | +0.22(+1.09%) |
May 01, 2024 | 20.55 | 20.55 | 20.05 | 20.10 | 40,334 | +0.02(+0.10%) |
Apr 30, 2024 | 20.37 | 20.40 | 20.08 | 20.08 | 16,744 | -0.50(-2.43%) |
Apr 29, 2024 | 20.47 | 20.63 | 20.36 | 20.58 | 308,024 | +0.24(+1.18%) |
Apr 26, 2024 | 20.30 | 20.41 | 20.26 | 20.34 | 25,970 | +0.37(+1.85%) |
Apr 25, 2024 | 19.86 | 19.99 | 19.81 | 19.97 | 42,518 | -0.06(-0.30%) |
Apr 24, 2024 | 20.08 | 20.08 | 19.89 | 20.03 | 63,924 | -0.04(-0.20%) |
Apr 23, 2024 | 19.86 | 20.07 | 19.84 | 20.07 | 40,292 | +0.40(+2.03%) |
Apr 22, 2024 | 19.69 | 19.76 | 19.63 | 19.67 | 110,992 | -0.06(-0.30%) |
Apr 19, 2024 | 19.99 | 20.00 | 19.70 | 19.73 | 264,819 | -0.25(-1.23%) |
Apr 18, 2024 | 20.01 | 20.10 | 19.94 | 19.98 | 66,326 | -0.45(-2.22%) |
Apr 17, 2024 | 20.64 | 20.64 | 20.32 | 20.43 | 48,578 | +0.15(+0.74%) |
Apr 16, 2024 | 20.51 | 20.51 | 20.21 | 20.28 | 56,509 | -0.37(-1.79%) |
Apr 15, 2024 | 21.00 | 21.05 | 20.63 | 20.65 | 151,419 | +0.22(+1.08%) |
Apr 12, 2024 | 20.61 | 20.64 | 20.39 | 20.43 | 298,243 | -0.24(-1.17%) |
Apr 11, 2024 | 20.55 | 20.69 | 20.41 | 20.67 | 32,775 | -0.04(-0.19%) |
Apr 10, 2024 | 20.36 | 20.78 | 20.36 | 20.71 | 35,591 | -0.24(-1.15%) |
Apr 09, 2024 | 21.08 | 21.09 | 20.78 | 20.95 | 33,653 | -0.53(-2.44%) |
Apr 08, 2024 | 21.35 | 21.52 | 21.26 | 21.48 | 24,117 | +0.21(+0.96%) |
Apr 05, 2024 | 21.07 | 21.29 | 21.07 | 21.27 | 164,822 | +0.04(+0.19%) |
Apr 04, 2024 | 21.43 | 21.61 | 21.19 | 21.23 | 347,067 | -0.25(-1.16%) |
Apr 03, 2024 | 21.19 | 21.51 | 21.19 | 21.48 | 19,457 | +0.11(+0.51%) |
Apr 02, 2024 | 21.48 | 21.48 | 21.32 | 21.37 | 23,586 | -0.43(-1.97%) |