Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 20.86 | 20.86 | 19.55 | 20.07 | 22,848 | -0.08(-0.40%) |
Jun 25, 2024 | 20.11 | 20.18 | 20.10 | 20.15 | 26,247 | -0.10(-0.49%) |
Jun 24, 2024 | 20.27 | 20.52 | 20.25 | 20.25 | 102,065 | -0.01(-0.05%) |
Jun 21, 2024 | 20.28 | 20.28 | 20.11 | 20.26 | 15,650 | -0.26(-1.27%) |
Jun 20, 2024 | 20.52 | 20.56 | 20.40 | 20.52 | 20,915 | +0.58(+2.90%) |
Jun 18, 2024 | 20.00 | 20.10 | 19.90 | 19.94 | 17,304 | +0.09(+0.46%) |
Jun 17, 2024 | 20.41 | 20.41 | 19.68 | 19.85 | 18,933 | -0.28(-1.39%) |
Jun 14, 2024 | 20.14 | 20.15 | 20.11 | 20.13 | 16,746 | -0.03(-0.15%) |
Jun 13, 2024 | 19.57 | 20.88 | 19.57 | 20.16 | 29,838 | -0.11(-0.54%) |
Jun 12, 2024 | 20.32 | 20.52 | 20.27 | 20.27 | 20,344 | +0.63(+3.21%) |
Jun 11, 2024 | 20.00 | 20.00 | 19.60 | 19.64 | 51,331 | -0.55(-2.72%) |
Jun 10, 2024 | 20.07 | 20.96 | 20.07 | 20.19 | 2,498 | +0.10(+0.50%) |
Jun 07, 2024 | 20.10 | 20.24 | 20.06 | 20.09 | 21,042 | +0.04(+0.20%) |
Jun 06, 2024 | 19.99 | 20.08 | 19.99 | 20.05 | 28,511 | +0.66(+3.40%) |
Jun 05, 2024 | 18.85 | 19.49 | 18.85 | 19.39 | 25,587 | +0.18(+0.94%) |
Jun 04, 2024 | 19.40 | 19.42 | 19.17 | 19.21 | 18,654 | -0.12(-0.62%) |
Jun 03, 2024 | 19.90 | 19.90 | 18.95 | 19.33 | 34,973 | -0.13(-0.67%) |
May 31, 2024 | 19.37 | 19.46 | 19.27 | 19.46 | 21,800 | +0.21(+1.09%) |
May 30, 2024 | 19.22 | 19.26 | 19.10 | 19.25 | 26,267 | -0.09(-0.47%) |
May 29, 2024 | 20.11 | 20.11 | 19.31 | 19.34 | 15,792 | +0.11(+0.60%) |
May 28, 2024 | 19.14 | 19.30 | 19.05 | 19.23 | 44,666 | +0.70(+3.79%) |
May 24, 2024 | 18.43 | 18.59 | 18.43 | 18.52 | 12,264 | +0.01(+0.05%) |
May 23, 2024 | 18.68 | 18.69 | 18.51 | 18.51 | 13,519 | -0.15(-0.78%) |
May 22, 2024 | 19.21 | 19.21 | 18.57 | 18.66 | 23,653 | -0.12(-0.64%) |
May 21, 2024 | 18.82 | 18.91 | 18.76 | 18.78 | 21,022 | +0.27(+1.46%) |
May 20, 2024 | 18.47 | 18.54 | 18.46 | 18.51 | 11,854 | +0.08(+0.44%) |
May 17, 2024 | 18.36 | 18.43 | 18.36 | 18.43 | 9,370 | -0.00(-0.00%) |
May 16, 2024 | 18.36 | 18.43 | 18.36 | 18.43 | 6,097 | +0.31(+1.71%) |
May 15, 2024 | 18.76 | 18.76 | 18.12 | 18.12 | 11,468 | -0.01(-0.06%) |
May 14, 2024 | 18.15 | 18.27 | 18.13 | 18.13 | 12,906 | -0.41(-2.19%) |
May 13, 2024 | 19.09 | 19.09 | 18.51 | 18.54 | 7,475 | -0.09(-0.46%) |
May 10, 2024 | 18.09 | 18.62 | 18.09 | 18.62 | 27,838 | +0.99(+5.62%) |
May 09, 2024 | 18.19 | 18.19 | 17.59 | 17.63 | 19,509 | +0.06(+0.37%) |
May 08, 2024 | 17.48 | 17.57 | 17.48 | 17.57 | 8,752 | +0.32(+1.83%) |
May 07, 2024 | 17.28 | 17.31 | 17.15 | 17.25 | 10,956 | +0.13(+0.76%) |
May 06, 2024 | 16.98 | 17.14 | 16.98 | 17.12 | 19,579 | +0.17(+1.00%) |
May 03, 2024 | 16.91 | 16.95 | 16.85 | 16.95 | 11,868 | +0.24(+1.44%) |
May 02, 2024 | 16.63 | 16.77 | 16.63 | 16.71 | 11,464 | +0.11(+0.66%) |
May 01, 2024 | 16.54 | 16.68 | 16.54 | 16.60 | 27,102 | +0.11(+0.67%) |
Apr 30, 2024 | 17.37 | 17.37 | 16.49 | 16.49 | 22,097 | +0.13(+0.79%) |
Apr 29, 2024 | 16.34 | 16.40 | 16.34 | 16.36 | 8,802 | -0.09(-0.55%) |
Apr 26, 2024 | 16.40 | 16.50 | 16.23 | 16.45 | 12,804 | +0.11(+0.67%) |
Apr 25, 2024 | 16.32 | 16.38 | 16.30 | 16.34 | 12,525 | +0.22(+1.36%) |
Apr 24, 2024 | 16.09 | 16.12 | 16.03 | 16.12 | 14,413 | +0.04(+0.25%) |
Apr 23, 2024 | 16.06 | 16.08 | 16.00 | 16.08 | 12,905 | -0.08(-0.50%) |
Apr 22, 2024 | 15.99 | 16.19 | 15.99 | 16.16 | 22,854 | -0.59(-3.55%) |
Apr 19, 2024 | 16.78 | 16.80 | 16.69 | 16.75 | 15,395 | +0.18(+1.06%) |
Apr 18, 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 14,858 | +0.03(+0.18%) |
Apr 17, 2024 | 16.57 | 16.60 | 16.55 | 16.55 | 927,866 | -0.01(-0.06%) |
Apr 16, 2024 | 16.64 | 16.68 | 16.56 | 16.56 | 228,847 | +0.05(+0.30%) |
Apr 15, 2024 | 16.61 | 16.63 | 16.48 | 16.51 | 187,047 | +0.23(+1.41%) |
Apr 12, 2024 | 16.40 | 16.40 | 16.17 | 16.28 | 278,871 | -0.46(-2.75%) |
Apr 11, 2024 | 16.60 | 16.78 | 16.60 | 16.74 | 6,992 | +0.24(+1.48%) |
Apr 10, 2024 | 16.25 | 16.53 | 16.25 | 16.50 | 16,118 | +0.30(+1.83%) |
Apr 09, 2024 | 16.21 | 16.25 | 16.16 | 16.20 | 13,887 | -0.03(-0.18%) |
Apr 08, 2024 | 15.92 | 16.25 | 15.92 | 16.23 | 7,865 | +0.28(+1.76%) |
Apr 05, 2024 | 15.96 | 16.01 | 15.91 | 15.95 | 15,422 | -0.12(-0.75%) |
Apr 04, 2024 | 16.15 | 16.18 | 16.07 | 16.07 | 7,059 | -0.04(-0.25%) |
Apr 03, 2024 | 16.12 | 16.13 | 16.09 | 16.11 | 13,950 | +0.06(+0.37%) |
Apr 02, 2024 | 16.04 | 16.12 | 16.04 | 16.05 | 22,333 | +0.34(+2.16%) |