Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 18.48 | 18.64 | 17.91 | 18.41 | 1,162,931 | -0.19(-1.02%) |
Jun 12, 2024 | 19.26 | 19.31 | 18.58 | 18.60 | 630,119 | -0.22(-1.17%) |
Jun 11, 2024 | 18.81 | 19.08 | 18.75 | 18.82 | 626,046 | -0.04(-0.21%) |
Jun 10, 2024 | 18.54 | 19.11 | 18.39 | 18.86 | 954,539 | +0.11(+0.59%) |
Jun 07, 2024 | 18.74 | 18.94 | 18.62 | 18.75 | 710,387 | -0.17(-0.90%) |
Jun 06, 2024 | 18.79 | 19.33 | 18.77 | 18.92 | 856,675 | -0.11(-0.58%) |
Jun 05, 2024 | 19.19 | 19.49 | 18.76 | 19.03 | 910,775 | -0.16(-0.83%) |
Jun 04, 2024 | 18.88 | 19.76 | 18.78 | 19.19 | 1,099,486 | +0.15(+0.79%) |
Jun 03, 2024 | 20.40 | 20.71 | 19.04 | 19.04 | 1,080,372 | -1.50(-7.30%) |
May 31, 2024 | 20.68 | 20.84 | 20.26 | 20.54 | 545,411 | -0.16(-0.77%) |
May 30, 2024 | 20.49 | 20.81 | 20.35 | 20.70 | 330,042 | +0.39(+1.92%) |
May 29, 2024 | 20.29 | 20.62 | 20.29 | 20.31 | 270,762 | -0.32(-1.55%) |
May 28, 2024 | 20.76 | 20.87 | 20.50 | 20.63 | 403,439 | -0.10(-0.48%) |
May 24, 2024 | 20.89 | 20.91 | 20.66 | 20.73 | 322,982 | +0.02(+0.10%) |
May 23, 2024 | 21.47 | 21.47 | 20.57 | 20.71 | 419,416 | -0.72(-3.36%) |
May 22, 2024 | 21.16 | 21.45 | 21.08 | 21.43 | 511,771 | +0.19(+0.89%) |
May 21, 2024 | 21.00 | 21.31 | 20.88 | 21.24 | 504,258 | +0.20(+0.95%) |
May 20, 2024 | 20.99 | 21.47 | 20.85 | 21.04 | 634,146 | -0.12(-0.57%) |
May 17, 2024 | 20.86 | 21.17 | 20.20 | 21.16 | 381,062 | +0.22(+1.05%) |
May 16, 2024 | 20.80 | 21.01 | 20.71 | 20.94 | 309,964 | +0.10(+0.48%) |
May 15, 2024 | 20.57 | 20.89 | 20.46 | 20.84 | 381,681 | +0.43(+2.11%) |
May 14, 2024 | 20.43 | 20.68 | 20.28 | 20.41 | 400,931 | +0.04(+0.20%) |
May 13, 2024 | 20.43 | 20.70 | 20.22 | 20.37 | 525,528 | +0.05(+0.25%) |
May 10, 2024 | 20.66 | 20.66 | 19.97 | 20.32 | 477,648 | -0.18(-0.88%) |
May 09, 2024 | 18.60 | 20.51 | 18.60 | 20.50 | 663,393 | +0.38(+1.89%) |
May 08, 2024 | 19.82 | 20.18 | 19.80 | 20.12 | 418,387 | +0.12(+0.60%) |
May 07, 2024 | 20.17 | 20.28 | 19.96 | 20.00 | 353,847 | -0.18(-0.89%) |
May 06, 2024 | 20.11 | 20.32 | 19.96 | 20.18 | 383,057 | +0.09(+0.45%) |
May 03, 2024 | 20.54 | 20.66 | 20.04 | 20.09 | 491,614 | -0.17(-0.84%) |
May 02, 2024 | 20.01 | 20.26 | 19.80 | 20.26 | 335,379 | +0.48(+2.43%) |
May 01, 2024 | 19.35 | 20.11 | 19.12 | 19.78 | 463,784 | +0.52(+2.70%) |
Apr 30, 2024 | 19.55 | 19.68 | 19.22 | 19.26 | 537,298 | -0.54(-2.73%) |
Apr 29, 2024 | 20.02 | 20.12 | 19.68 | 19.80 | 251,698 | -0.10(-0.50%) |
Apr 26, 2024 | 19.98 | 20.14 | 19.75 | 19.90 | 262,853 | +0.00(+0.00%) |
Apr 25, 2024 | 19.84 | 20.00 | 19.61 | 19.90 | 458,510 | -0.07(-0.35%) |
Apr 24, 2024 | 19.81 | 20.04 | 19.59 | 19.97 | 578,613 | -0.03(-0.15%) |
Apr 23, 2024 | 19.49 | 20.11 | 19.48 | 20.00 | 436,645 | +0.46(+2.35%) |
Apr 22, 2024 | 19.56 | 19.77 | 19.25 | 19.54 | 383,367 | +0.11(+0.57%) |
Apr 19, 2024 | 19.07 | 19.53 | 19.02 | 19.43 | 698,195 | +0.36(+1.89%) |
Apr 18, 2024 | 19.02 | 19.38 | 18.77 | 19.07 | 378,369 | +0.13(+0.69%) |
Apr 17, 2024 | 19.32 | 19.44 | 18.92 | 18.94 | 428,606 | -0.23(-1.20%) |
Apr 16, 2024 | 19.21 | 19.40 | 19.07 | 19.17 | 403,794 | -0.10(-0.52%) |
Apr 15, 2024 | 19.65 | 19.99 | 19.18 | 19.27 | 576,697 | -0.41(-2.08%) |
Apr 12, 2024 | 20.18 | 20.37 | 19.61 | 19.68 | 321,468 | -0.63(-3.10%) |
Apr 11, 2024 | 19.97 | 20.39 | 19.82 | 20.31 | 266,009 | +0.35(+1.75%) |
Apr 10, 2024 | 20.18 | 20.48 | 19.73 | 19.96 | 357,329 | -0.70(-3.39%) |
Apr 09, 2024 | 20.17 | 20.67 | 20.12 | 20.66 | 275,278 | +0.48(+2.38%) |
Apr 08, 2024 | 20.18 | 20.32 | 20.00 | 20.18 | 420,366 | +0.18(+0.90%) |
Apr 05, 2024 | 20.63 | 20.63 | 19.88 | 20.00 | 1,015,388 | -0.65(-3.15%) |
Apr 04, 2024 | 20.83 | 21.23 | 20.53 | 20.65 | 384,972 | -0.07(-0.34%) |
Apr 03, 2024 | 20.87 | 21.03 | 20.67 | 20.72 | 491,728 | -0.25(-1.19%) |
Apr 02, 2024 | 21.55 | 21.61 | 20.81 | 20.97 | 621,464 | -0.84(-3.85%) |