Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.41 | 19.55 | 19.38 | 19.51 | 99,067 | +0.10(+0.52%) |
Jun 06, 2024 | 19.54 | 19.54 | 19.35 | 19.41 | 93,276 | -0.10(-0.51%) |
Jun 05, 2024 | 19.48 | 19.53 | 19.41 | 19.51 | 78,002 | +0.13(+0.67%) |
Jun 04, 2024 | 19.44 | 19.54 | 19.31 | 19.38 | 146,597 | -0.02(-0.10%) |
Jun 03, 2024 | 19.33 | 19.43 | 19.25 | 19.40 | 148,139 | +0.07(+0.36%) |
May 31, 2024 | 19.49 | 19.57 | 19.33 | 19.33 | 97,934 | -0.16(-0.82%) |
May 30, 2024 | 19.29 | 19.58 | 19.29 | 19.49 | 147,342 | +0.14(+0.72%) |
May 29, 2024 | 19.28 | 19.35 | 19.18 | 19.35 | 87,950 | +0.02(+0.10%) |
May 28, 2024 | 19.48 | 19.59 | 19.32 | 19.33 | 53,927 | -0.11(-0.57%) |
May 24, 2024 | 19.35 | 19.53 | 19.30 | 19.44 | 52,551 | +0.14(+0.73%) |
May 23, 2024 | 19.42 | 19.43 | 19.25 | 19.30 | 83,833 | -0.18(-0.92%) |
May 22, 2024 | 19.52 | 19.69 | 19.46 | 19.48 | 114,452 | -0.14(-0.71%) |
May 21, 2024 | 19.44 | 19.65 | 19.22 | 19.62 | 184,218 | +0.16(+0.82%) |
May 20, 2024 | 19.39 | 19.48 | 19.28 | 19.46 | 69,595 | +0.11(+0.57%) |
May 17, 2024 | 19.47 | 19.52 | 19.32 | 19.35 | 170,372 | -0.06(-0.31%) |
May 16, 2024 | 19.41 | 19.41 | 19.27 | 19.41 | 93,735 | +0.12(+0.61%) |
May 15, 2024 | 19.49 | 19.60 | 19.28 | 19.29 | 100,388 | -0.12(-0.60%) |
May 14, 2024 | 19.44 | 19.60 | 19.27 | 19.41 | 88,564 | -0.06(-0.31%) |
May 13, 2024 | 19.50 | 19.61 | 19.38 | 19.47 | 97,736 | +0.02(+0.10%) |
May 10, 2024 | 19.43 | 19.50 | 19.29 | 19.45 | 77,276 | -0.01(-0.04%) |
May 09, 2024 | 19.39 | 19.50 | 19.24 | 19.46 | 124,557 | +0.11(+0.55%) |
May 08, 2024 | 19.17 | 19.45 | 19.17 | 19.35 | 100,334 | +0.10(+0.52%) |
May 07, 2024 | 19.21 | 19.37 | 19.15 | 19.25 | 72,263 | +0.01(+0.05%) |
May 06, 2024 | 19.16 | 19.31 | 19.16 | 19.24 | 85,752 | +0.03(+0.16%) |
May 03, 2024 | 19.24 | 19.24 | 19.05 | 19.21 | 75,553 | +0.15(+0.79%) |
May 02, 2024 | 18.95 | 19.22 | 18.81 | 19.06 | 143,314 | +0.20(+1.06%) |
May 01, 2024 | 18.62 | 18.97 | 18.56 | 18.86 | 128,181 | +0.31(+1.67%) |
Apr 30, 2024 | 18.58 | 18.62 | 18.52 | 18.55 | 110,271 | -0.04(-0.22%) |
Apr 29, 2024 | 18.53 | 18.59 | 18.48 | 18.59 | 150,349 | +0.11(+0.58%) |
Apr 26, 2024 | 18.46 | 18.57 | 18.41 | 18.48 | 87,492 | +0.04(+0.23%) |
Apr 25, 2024 | 18.45 | 18.55 | 18.38 | 18.44 | 84,314 | -0.13(-0.70%) |
Apr 24, 2024 | 18.57 | 18.70 | 18.51 | 18.57 | 88,243 | -0.07(-0.38%) |
Apr 23, 2024 | 18.49 | 18.69 | 18.47 | 18.64 | 143,933 | +0.21(+1.14%) |
Apr 22, 2024 | 18.44 | 18.51 | 18.37 | 18.43 | 164,657 | +0.05(+0.27%) |
Apr 19, 2024 | 18.36 | 18.42 | 18.33 | 18.38 | 154,368 | +0.02(+0.11%) |
Apr 18, 2024 | 18.33 | 18.39 | 18.24 | 18.36 | 183,322 | +0.04(+0.22%) |
Apr 17, 2024 | 18.34 | 18.40 | 18.21 | 18.32 | 207,600 | +0.03(+0.16%) |
Apr 16, 2024 | 18.19 | 18.34 | 18.19 | 18.29 | 162,382 | -0.03(-0.16%) |
Apr 15, 2024 | 18.62 | 18.62 | 18.31 | 18.32 | 143,071 | -0.30(-1.61%) |
Apr 12, 2024 | 18.84 | 18.98 | 18.60 | 18.62 | 83,062 | -0.17(-0.90%) |
Apr 11, 2024 | 18.90 | 18.90 | 18.74 | 18.79 | 161,367 | +0.05(+0.27%) |
Apr 10, 2024 | 18.93 | 18.93 | 18.73 | 18.74 | 186,015 | -0.22(-1.16%) |
Apr 09, 2024 | 18.90 | 19.02 | 18.90 | 18.96 | 89,547 | -0.11(-0.58%) |
Apr 08, 2024 | 19.07 | 19.16 | 19.00 | 19.07 | 129,508 | +0.03(+0.16%) |
Apr 05, 2024 | 19.25 | 19.25 | 19.00 | 19.04 | 160,209 | -0.16(-0.83%) |
Apr 04, 2024 | 19.40 | 19.41 | 19.19 | 19.20 | 105,345 | -0.15(-0.78%) |
Apr 03, 2024 | 19.32 | 19.44 | 19.32 | 19.35 | 106,192 | -0.08(-0.41%) |
Apr 02, 2024 | 19.65 | 19.65 | 19.36 | 19.43 | 119,655 | -0.30(-1.52%) |