Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.43 | 19.54 | 19.30 | 19.38 | 929,363 | -0.01(-0.05%) |
Jun 27, 2024 | 19.40 | 19.42 | 19.13 | 19.39 | 634,128 | -0.01(-0.05%) |
Jun 26, 2024 | 19.31 | 19.44 | 19.30 | 19.40 | 573,022 | -0.01(-0.05%) |
Jun 25, 2024 | 19.51 | 19.59 | 19.41 | 19.41 | 591,079 | -0.11(-0.56%) |
Jun 24, 2024 | 19.57 | 19.70 | 19.45 | 19.52 | 750,799 | -0.13(-0.66%) |
Jun 21, 2024 | 19.29 | 19.68 | 19.28 | 19.65 | 1,470,322 | +0.31(+1.60%) |
Jun 20, 2024 | 19.08 | 19.41 | 19.07 | 19.34 | 896,098 | +0.24(+1.26%) |
Jun 18, 2024 | 19.22 | 19.32 | 19.07 | 19.10 | 755,610 | -0.24(-1.24%) |
Jun 17, 2024 | 19.18 | 19.51 | 19.12 | 19.34 | 1,022,458 | +0.04(+0.21%) |
Jun 14, 2024 | 19.21 | 19.44 | 19.12 | 19.30 | 1,133,365 | -0.03(-0.15%) |
Jun 13, 2024 | 19.19 | 19.44 | 19.13 | 19.33 | 869,805 | +0.20(+1.03%) |
Jun 12, 2024 | 19.21 | 19.37 | 19.06 | 19.13 | 1,177,470 | +0.35(+1.84%) |
Jun 11, 2024 | 18.99 | 19.04 | 18.79 | 18.79 | 1,106,052 | -0.31(-1.60%) |
Jun 10, 2024 | 19.19 | 19.31 | 19.08 | 19.09 | 810,457 | -0.22(-1.13%) |
Jun 07, 2024 | 19.26 | 19.42 | 19.19 | 19.31 | 709,385 | -0.08(-0.41%) |
Jun 06, 2024 | 19.35 | 19.51 | 19.35 | 19.39 | 629,958 | -0.16(-0.81%) |
Jun 05, 2024 | 19.21 | 19.58 | 19.15 | 19.55 | 1,146,921 | +0.44(+2.33%) |
Jun 04, 2024 | 19.20 | 19.27 | 19.04 | 19.10 | 1,015,802 | -0.21(-1.07%) |
Jun 03, 2024 | 19.18 | 19.33 | 19.02 | 19.31 | 890,782 | +0.21(+1.09%) |
May 31, 2024 | 19.01 | 19.13 | 18.90 | 19.10 | 832,758 | +0.26(+1.36%) |
May 30, 2024 | 18.69 | 18.89 | 18.65 | 18.85 | 588,902 | +0.34(+1.81%) |
May 29, 2024 | 18.52 | 18.60 | 18.41 | 18.51 | 599,130 | -0.26(-1.37%) |
May 28, 2024 | 18.83 | 18.93 | 18.72 | 18.77 | 1,000,211 | +0.02(+0.11%) |
May 24, 2024 | 18.56 | 18.76 | 18.42 | 18.75 | 930,279 | +0.33(+1.77%) |
May 23, 2024 | 18.88 | 18.88 | 18.36 | 18.42 | 836,533 | -0.35(-1.84%) |
May 22, 2024 | 18.98 | 19.06 | 18.76 | 18.77 | 586,637 | -0.26(-1.35%) |
May 21, 2024 | 19.01 | 19.10 | 18.98 | 19.02 | 506,788 | +0.00(+0.00%) |
May 20, 2024 | 18.93 | 19.11 | 18.90 | 19.02 | 832,417 | +0.06(+0.31%) |
May 17, 2024 | 19.00 | 19.02 | 18.90 | 18.96 | 536,329 | -0.01(-0.05%) |
May 16, 2024 | 18.94 | 19.10 | 18.90 | 18.97 | 810,566 | +0.02(+0.10%) |
May 15, 2024 | 19.04 | 19.16 | 18.82 | 18.95 | 1,295,054 | +0.08(+0.42%) |
May 14, 2024 | 18.91 | 18.97 | 18.77 | 18.88 | 873,926 | +0.11(+0.58%) |
May 13, 2024 | 19.00 | 19.02 | 18.74 | 18.77 | 1,175,416 | -0.12(-0.62%) |
May 10, 2024 | 18.90 | 18.97 | 18.74 | 18.88 | 1,006,519 | +0.01(+0.05%) |
May 09, 2024 | 18.65 | 18.90 | 18.65 | 18.87 | 845,573 | +0.26(+1.41%) |
May 08, 2024 | 18.36 | 18.71 | 18.31 | 18.61 | 608,891 | +0.08(+0.42%) |
May 07, 2024 | 18.78 | 18.92 | 18.53 | 18.53 | 976,772 | -0.23(-1.25%) |
May 06, 2024 | 18.68 | 18.77 | 18.64 | 18.77 | 797,738 | +0.21(+1.16%) |
May 03, 2024 | 18.66 | 18.87 | 18.47 | 18.55 | 1,030,357 | +0.19(+1.01%) |
May 02, 2024 | 18.45 | 18.46 | 18.15 | 18.37 | 756,481 | +0.20(+1.07%) |
May 01, 2024 | 17.77 | 18.54 | 17.70 | 18.17 | 1,478,603 | +0.45(+2.53%) |
Apr 30, 2024 | 17.95 | 18.04 | 17.64 | 17.72 | 919,654 | -0.32(-1.78%) |
Apr 29, 2024 | 18.14 | 18.49 | 18.04 | 18.04 | 1,683,858 | -0.02(-0.11%) |
Apr 26, 2024 | 17.83 | 18.32 | 17.62 | 18.06 | 1,644,626 | +0.30(+1.70%) |
Apr 25, 2024 | 17.96 | 18.17 | 17.71 | 17.76 | 1,475,311 | -0.51(-2.78%) |
Apr 24, 2024 | 18.34 | 18.44 | 18.15 | 18.27 | 1,179,789 | -0.25(-1.37%) |
Apr 23, 2024 | 17.87 | 18.56 | 17.82 | 18.52 | 1,215,898 | +0.60(+3.38%) |
Apr 22, 2024 | 17.73 | 17.98 | 17.67 | 17.92 | 796,814 | +0.20(+1.10%) |
Apr 19, 2024 | 17.33 | 17.77 | 17.27 | 17.72 | 996,641 | +0.45(+2.60%) |
Apr 18, 2024 | 17.25 | 17.39 | 17.11 | 17.27 | 891,292 | +0.20(+1.14%) |
Apr 17, 2024 | 17.07 | 17.29 | 17.02 | 17.08 | 775,874 | +0.15(+0.86%) |
Apr 16, 2024 | 17.23 | 17.23 | 16.92 | 16.93 | 1,106,632 | -0.45(-2.58%) |
Apr 15, 2024 | 18.01 | 18.03 | 17.15 | 17.38 | 1,748,234 | -0.59(-3.26%) |
Apr 12, 2024 | 17.94 | 18.22 | 17.84 | 17.97 | 879,929 | -0.10(-0.54%) |
Apr 11, 2024 | 18.00 | 18.09 | 17.55 | 18.06 | 1,980,793 | +0.24(+1.35%) |
Apr 10, 2024 | 18.66 | 18.66 | 17.67 | 17.82 | 3,134,900 | -1.22(-6.42%) |
Apr 09, 2024 | 18.80 | 19.11 | 18.76 | 19.05 | 1,467,399 | +0.29(+1.54%) |
Apr 08, 2024 | 18.78 | 18.93 | 18.59 | 18.76 | 865,442 | +0.03(+0.15%) |
Apr 05, 2024 | 18.51 | 18.74 | 18.40 | 18.73 | 740,332 | +0.15(+0.83%) |
Apr 04, 2024 | 18.84 | 19.05 | 18.55 | 18.57 | 975,635 | -0.05(-0.26%) |
Apr 03, 2024 | 18.58 | 18.73 | 18.48 | 18.62 | 814,615 | -0.01(-0.05%) |
Apr 02, 2024 | 18.74 | 18.85 | 18.60 | 18.63 | 1,218,670 | -0.26(-1.38%) |