Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 19.15 | 19.15 | 18.90 | 18.90 | 12,289 | -0.17(-0.87%) |
Jun 04, 2024 | 18.93 | 19.07 | 18.85 | 19.07 | 29,932 | -0.43(-2.23%) |
Jun 03, 2024 | 20.00 | 20.00 | 19.49 | 19.50 | 79,177 | -1.01(-4.92%) |
May 31, 2024 | 19.20 | 20.51 | 19.20 | 20.51 | 192,216 | +0.91(+4.65%) |
May 30, 2024 | 19.63 | 19.63 | 19.60 | 19.60 | 1,451 | +0.45(+2.34%) |
May 29, 2024 | 18.75 | 19.39 | 18.75 | 19.15 | 5,904 | -0.32(-1.64%) |
May 28, 2024 | 19.02 | 19.47 | 18.50 | 19.47 | 8,374 | +0.51(+2.69%) |
May 24, 2024 | 18.70 | 18.96 | 18.70 | 18.96 | 3,755 | +0.32(+1.72%) |
May 23, 2024 | 18.94 | 18.94 | 18.52 | 18.64 | 11,732 | -0.21(-1.11%) |
May 22, 2024 | 19.20 | 19.20 | 18.83 | 18.85 | 15,192 | -0.33(-1.72%) |
May 21, 2024 | 19.89 | 19.89 | 18.83 | 19.18 | 26,578 | -0.07(-0.36%) |
May 20, 2024 | 18.66 | 19.93 | 18.66 | 19.25 | 4,913 | +0.35(+1.85%) |
May 17, 2024 | 19.05 | 19.08 | 18.84 | 18.90 | 12,340 | -0.09(-0.47%) |
May 16, 2024 | 19.08 | 19.13 | 18.90 | 18.99 | 9,492 | -0.20(-1.04%) |
May 15, 2024 | 19.00 | 19.22 | 18.74 | 19.19 | 2,712 | +0.24(+1.25%) |
May 14, 2024 | 18.97 | 19.06 | 18.95 | 18.95 | 1,464 | -0.06(-0.30%) |
May 13, 2024 | 18.65 | 19.10 | 18.65 | 19.01 | 12,673 | +0.08(+0.42%) |
May 10, 2024 | 19.23 | 19.23 | 18.93 | 18.93 | 1,459 | -0.17(-0.89%) |
May 09, 2024 | 19.15 | 19.20 | 19.10 | 19.10 | 1,888 | +0.12(+0.63%) |
May 08, 2024 | 18.83 | 19.03 | 18.80 | 18.98 | 50,747 | +0.14(+0.74%) |
May 07, 2024 | 18.70 | 19.00 | 18.70 | 18.84 | 6,067 | -0.11(-0.58%) |
May 06, 2024 | 19.00 | 19.15 | 18.86 | 18.95 | 11,285 | +0.11(+0.61%) |
May 03, 2024 | 19.00 | 19.00 | 18.69 | 18.84 | 4,039 | -0.22(-1.18%) |
May 02, 2024 | 19.00 | 19.06 | 19.00 | 19.06 | 7,406 | +0.29(+1.55%) |
May 01, 2024 | 19.04 | 19.04 | 18.75 | 18.77 | 24,744 | -0.33(-1.73%) |
Apr 30, 2024 | 19.60 | 19.68 | 19.10 | 19.10 | 29,149 | -0.80(-4.02%) |
Apr 29, 2024 | 19.64 | 19.90 | 19.60 | 19.90 | 15,899 | +0.16(+0.81%) |
Apr 26, 2024 | 19.66 | 19.75 | 19.62 | 19.74 | 68,895 | +0.21(+1.07%) |
Apr 25, 2024 | 19.53 | 19.70 | 19.53 | 19.53 | 46,254 | -0.22(-1.11%) |
Apr 24, 2024 | 19.58 | 19.89 | 19.45 | 19.75 | 12,565 | -0.07(-0.38%) |
Apr 23, 2024 | 19.85 | 19.92 | 19.60 | 19.82 | 30,011 | -0.18(-0.88%) |
Apr 22, 2024 | 19.87 | 20.32 | 19.83 | 20.00 | 27,131 | +0.05(+0.25%) |
Apr 19, 2024 | 19.90 | 20.21 | 19.90 | 19.95 | 15,477 | +0.05(+0.25%) |
Apr 18, 2024 | 20.02 | 20.83 | 19.76 | 19.90 | 10,883 | +0.07(+0.35%) |
Apr 17, 2024 | 20.99 | 21.00 | 19.83 | 19.83 | 7,734 | -0.22(-1.09%) |
Apr 16, 2024 | 19.93 | 20.13 | 19.75 | 20.05 | 10,965 | -0.15(-0.75%) |
Apr 15, 2024 | 20.07 | 20.20 | 20.07 | 20.20 | 8,238 | -0.09(-0.42%) |
Apr 12, 2024 | 20.36 | 20.55 | 19.90 | 20.29 | 6,493 | -0.21(-1.05%) |
Apr 11, 2024 | 20.58 | 20.60 | 20.47 | 20.50 | 12,420 | -0.09(-0.45%) |
Apr 10, 2024 | 20.36 | 20.62 | 20.36 | 20.59 | 8,670 | -0.04(-0.18%) |
Apr 09, 2024 | 20.59 | 20.63 | 20.36 | 20.63 | 10,861 | -0.01(-0.05%) |
Apr 08, 2024 | 20.58 | 20.64 | 20.30 | 20.64 | 12,839 | +0.16(+0.78%) |
Apr 05, 2024 | 20.37 | 20.48 | 20.23 | 20.48 | 20,565 | +0.28(+1.39%) |
Apr 04, 2024 | 20.18 | 20.49 | 20.18 | 20.20 | 29,750 | -0.12(-0.59%) |
Apr 03, 2024 | 20.11 | 20.42 | 20.11 | 20.32 | 89,081 | +0.32(+1.61%) |
Apr 02, 2024 | 19.96 | 20.06 | 19.93 | 20.00 | 26,523 | +0.08(+0.39%) |