Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.80 | 19.88 | 19.75 | 19.83 | 38,455 | +0.01(+0.05%) |
Jun 06, 2024 | 19.78 | 19.83 | 19.77 | 19.82 | 39,017 | +0.05(+0.25%) |
Jun 05, 2024 | 19.64 | 19.83 | 19.56 | 19.77 | 64,437 | +0.16(+0.82%) |
Jun 04, 2024 | 19.60 | 19.63 | 19.51 | 19.61 | 61,566 | +0.01(+0.05%) |
Jun 03, 2024 | 19.68 | 19.68 | 19.46 | 19.60 | 80,536 | +0.01(+0.05%) |
May 31, 2024 | 19.56 | 19.60 | 19.33 | 19.59 | 93,132 | +0.11(+0.56%) |
May 30, 2024 | 19.56 | 19.56 | 19.43 | 19.48 | 92,655 | -0.10(-0.50%) |
May 29, 2024 | 19.57 | 19.70 | 19.53 | 19.58 | 38,644 | -0.10(-0.50%) |
May 28, 2024 | 19.77 | 19.77 | 19.58 | 19.68 | 119,602 | +0.01(+0.05%) |
May 24, 2024 | 19.60 | 19.68 | 19.57 | 19.67 | 35,876 | +0.08(+0.40%) |
May 23, 2024 | 19.74 | 19.75 | 19.51 | 19.59 | 28,034 | -0.09(-0.45%) |
May 22, 2024 | 19.74 | 19.74 | 19.58 | 19.68 | 17,863 | -0.04(-0.20%) |
May 21, 2024 | 19.70 | 19.72 | 19.66 | 19.72 | 14,171 | +0.03(+0.15%) |
May 20, 2024 | 19.76 | 19.76 | 19.67 | 19.69 | 29,527 | +0.02(+0.10%) |
May 17, 2024 | 19.63 | 19.67 | 19.60 | 19.67 | 32,530 | +0.05(+0.25%) |
May 16, 2024 | 19.65 | 19.67 | 19.62 | 19.62 | 21,824 | +0.01(+0.05%) |
May 15, 2024 | 19.52 | 19.65 | 19.51 | 19.61 | 17,803 | +0.20(+1.01%) |
May 14, 2024 | 19.38 | 19.45 | 19.35 | 19.41 | 19,406 | +0.04(+0.20%) |
May 13, 2024 | 19.35 | 19.37 | 19.33 | 19.37 | 27,782 | +0.02(+0.10%) |
May 10, 2024 | 19.40 | 19.40 | 19.30 | 19.35 | 43,018 | +0.05(+0.25%) |
May 09, 2024 | 19.23 | 19.37 | 19.23 | 19.30 | 68,773 | +0.06(+0.31%) |
May 08, 2024 | 19.18 | 19.26 | 19.18 | 19.25 | 14,302 | +0.01(+0.05%) |
May 07, 2024 | 19.29 | 19.29 | 19.21 | 19.24 | 21,888 | +0.04(+0.21%) |
May 06, 2024 | 19.14 | 19.24 | 19.11 | 19.20 | 18,988 | +0.17(+0.88%) |
May 03, 2024 | 18.94 | 19.08 | 18.94 | 19.03 | 17,844 | +0.23(+1.20%) |
May 02, 2024 | 18.80 | 18.84 | 18.69 | 18.80 | 32,858 | +0.08(+0.42%) |
May 01, 2024 | 18.76 | 18.88 | 18.66 | 18.72 | 18,421 | -0.01(-0.04%) |
Apr 30, 2024 | 19.01 | 19.01 | 18.73 | 18.73 | 32,519 | -0.28(-1.45%) |
Apr 29, 2024 | 19.08 | 19.08 | 18.95 | 19.01 | 19,396 | +0.04(+0.19%) |
Apr 26, 2024 | 18.86 | 19.02 | 18.86 | 18.97 | 20,909 | +0.18(+0.97%) |
Apr 25, 2024 | 18.66 | 18.82 | 18.57 | 18.79 | 16,556 | -0.06(-0.31%) |
Apr 24, 2024 | 18.87 | 18.89 | 18.76 | 18.85 | 11,455 | +0.00(+0.00%) |
Apr 23, 2024 | 18.70 | 18.87 | 18.70 | 18.85 | 15,545 | +0.23(+1.22%) |
Apr 22, 2024 | 18.61 | 18.74 | 18.51 | 18.62 | 35,323 | +0.14(+0.75%) |
Apr 19, 2024 | 18.64 | 18.64 | 18.45 | 18.48 | 13,843 | -0.14(-0.73%) |
Apr 18, 2024 | 18.62 | 18.75 | 18.58 | 18.62 | 76,250 | -0.05(-0.29%) |
Apr 17, 2024 | 18.78 | 18.82 | 18.64 | 18.67 | 18,550 | -0.08(-0.40%) |
Apr 16, 2024 | 18.74 | 18.80 | 18.69 | 18.75 | 32,256 | -0.02(-0.12%) |
Apr 15, 2024 | 19.13 | 19.13 | 18.73 | 18.77 | 32,235 | -0.19(-0.98%) |
Apr 12, 2024 | 19.21 | 19.21 | 18.91 | 18.95 | 31,240 | -0.28(-1.46%) |
Apr 11, 2024 | 19.16 | 19.28 | 19.06 | 19.23 | 28,349 | +0.11(+0.56%) |
Apr 10, 2024 | 19.18 | 19.18 | 19.05 | 19.13 | 27,611 | -0.12(-0.64%) |
Apr 09, 2024 | 19.30 | 19.30 | 19.10 | 19.25 | 23,491 | +0.02(+0.11%) |
Apr 08, 2024 | 19.33 | 19.33 | 19.19 | 19.23 | 36,280 | -0.01(-0.05%) |
Apr 05, 2024 | 19.14 | 19.25 | 19.11 | 19.24 | 42,531 | +0.17(+0.89%) |
Apr 04, 2024 | 19.36 | 19.39 | 19.04 | 19.07 | 34,423 | -0.20(-1.02%) |
Apr 03, 2024 | 19.32 | 19.32 | 19.21 | 19.27 | 44,187 | +0.00(+0.01%) |
Apr 02, 2024 | 19.32 | 19.33 | 19.17 | 19.26 | 33,221 | -0.10(-0.54%) |