Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 19.65 | 20.06 | 19.63 | 20.03 | 586,112 | +0.37(+1.88%) |
Jun 14, 2024 | 19.76 | 19.82 | 19.54 | 19.66 | 372,180 | -0.26(-1.31%) |
Jun 13, 2024 | 20.12 | 20.20 | 19.71 | 19.92 | 463,928 | -0.30(-1.48%) |
Jun 12, 2024 | 20.56 | 20.58 | 20.06 | 20.22 | 541,513 | +0.45(+2.28%) |
Jun 11, 2024 | 19.67 | 19.78 | 19.49 | 19.77 | 448,325 | -0.02(-0.10%) |
Jun 10, 2024 | 19.76 | 19.89 | 19.48 | 19.79 | 579,641 | -0.16(-0.80%) |
Jun 07, 2024 | 19.98 | 20.07 | 19.86 | 19.95 | 335,855 | -0.11(-0.55%) |
Jun 06, 2024 | 20.10 | 20.18 | 19.90 | 20.06 | 437,434 | +0.01(+0.05%) |
Jun 05, 2024 | 20.00 | 20.06 | 19.83 | 20.05 | 429,684 | +0.19(+0.96%) |
Jun 04, 2024 | 19.83 | 20.00 | 19.78 | 19.86 | 516,614 | -0.21(-1.05%) |
Jun 03, 2024 | 20.60 | 20.60 | 20.05 | 20.07 | 529,127 | -0.26(-1.28%) |
May 31, 2024 | 20.36 | 20.56 | 20.27 | 20.33 | 1,593,921 | +0.05(+0.25%) |
May 30, 2024 | 20.23 | 20.32 | 20.04 | 20.28 | 740,647 | +0.31(+1.55%) |
May 29, 2024 | 20.10 | 20.20 | 19.81 | 19.97 | 530,123 | -0.36(-1.77%) |
May 28, 2024 | 20.65 | 20.75 | 20.19 | 20.33 | 572,324 | -0.24(-1.17%) |
May 24, 2024 | 20.73 | 20.77 | 20.35 | 20.57 | 609,725 | -0.04(-0.19%) |
May 23, 2024 | 21.22 | 21.28 | 20.48 | 20.61 | 655,793 | -0.57(-2.69%) |
May 22, 2024 | 21.54 | 21.64 | 21.10 | 21.18 | 453,218 | -0.44(-2.04%) |
May 21, 2024 | 21.43 | 21.69 | 21.43 | 21.62 | 555,768 | +0.18(+0.84%) |
May 20, 2024 | 22.01 | 22.02 | 21.42 | 21.44 | 482,582 | -0.52(-2.37%) |
May 17, 2024 | 21.82 | 22.11 | 21.61 | 21.96 | 390,624 | +0.21(+0.97%) |
May 16, 2024 | 21.74 | 21.88 | 21.68 | 21.75 | 560,308 | -0.04(-0.18%) |
May 15, 2024 | 22.35 | 22.41 | 21.60 | 21.79 | 722,168 | -0.33(-1.47%) |
May 14, 2024 | 21.92 | 22.14 | 21.86 | 22.12 | 327,732 | +0.27(+1.22%) |
May 13, 2024 | 21.96 | 22.03 | 21.81 | 21.85 | 359,969 | +0.00(+0.00%) |
May 10, 2024 | 21.74 | 21.91 | 21.63 | 21.85 | 281,489 | +0.01(+0.05%) |
May 09, 2024 | 21.94 | 21.98 | 21.70 | 21.84 | 446,716 | -0.02(-0.09%) |
May 08, 2024 | 21.54 | 22.06 | 21.49 | 21.86 | 561,689 | +0.18(+0.82%) |
May 07, 2024 | 21.85 | 21.98 | 21.68 | 21.68 | 403,569 | -0.10(-0.45%) |
May 06, 2024 | 21.59 | 21.83 | 21.49 | 21.78 | 598,178 | +0.26(+1.19%) |
May 03, 2024 | 21.67 | 21.81 | 21.47 | 21.52 | 451,512 | +0.09(+0.41%) |
May 02, 2024 | 21.41 | 21.55 | 21.19 | 21.43 | 446,926 | +0.15(+0.70%) |