Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 17.79 | 17.99 | 17.70 | 17.96 | 2,819,240 | +0.14(+0.79%) |
Jun 14, 2024 | 18.16 | 18.21 | 17.70 | 17.82 | 5,098,967 | -0.48(-2.62%) |
Jun 13, 2024 | 18.36 | 18.39 | 18.03 | 18.30 | 4,761,044 | -0.03(-0.16%) |
Jun 12, 2024 | 18.35 | 18.54 | 18.23 | 18.33 | 5,021,877 | +0.36(+2.00%) |
Jun 11, 2024 | 18.07 | 18.15 | 17.95 | 17.97 | 5,974,336 | -0.14(-0.77%) |
Jun 10, 2024 | 17.77 | 18.16 | 17.71 | 18.11 | 8,527,655 | +0.30(+1.68%) |
Jun 07, 2024 | 17.75 | 17.90 | 17.69 | 17.81 | 8,267,251 | -0.17(-0.95%) |
Jun 06, 2024 | 18.03 | 18.23 | 17.94 | 17.98 | 5,366,519 | -0.12(-0.66%) |
Jun 05, 2024 | 18.07 | 18.16 | 17.86 | 18.10 | 5,052,499 | +0.09(+0.50%) |
Jun 04, 2024 | 18.04 | 18.28 | 18.00 | 18.01 | 7,804,886 | -0.14(-0.77%) |
Jun 03, 2024 | 18.05 | 18.18 | 17.94 | 18.15 | 5,599,763 | +0.21(+1.17%) |
May 31, 2024 | 17.85 | 17.98 | 17.73 | 17.94 | 11,097,667 | +0.13(+0.73%) |
May 30, 2024 | 17.93 | 18.01 | 17.72 | 17.81 | 6,600,472 | +0.02(+0.11%) |
May 29, 2024 | 17.99 | 18.02 | 17.54 | 17.79 | 6,964,012 | -0.38(-2.09%) |
May 28, 2024 | 18.32 | 18.39 | 18.00 | 18.17 | 4,409,288 | -0.13(-0.71%) |
May 24, 2024 | 18.28 | 18.41 | 18.17 | 18.30 | 3,388,757 | +0.15(+0.83%) |
May 23, 2024 | 18.50 | 18.52 | 18.09 | 18.15 | 5,460,861 | -0.26(-1.41%) |
May 22, 2024 | 18.36 | 18.57 | 18.31 | 18.41 | 4,439,534 | +0.07(+0.38%) |
May 21, 2024 | 18.34 | 18.44 | 18.22 | 18.34 | 5,475,716 | -0.04(-0.22%) |
May 20, 2024 | 18.47 | 18.50 | 18.32 | 18.38 | 8,417,854 | -0.04(-0.22%) |
May 17, 2024 | 18.87 | 18.87 | 18.27 | 18.42 | 5,608,890 | -0.33(-1.76%) |
May 16, 2024 | 18.54 | 18.80 | 18.42 | 18.75 | 5,558,488 | +0.27(+1.46%) |
May 15, 2024 | 18.71 | 18.76 | 18.42 | 18.48 | 5,730,389 | -0.05(-0.27%) |
May 14, 2024 | 18.50 | 18.65 | 18.48 | 18.53 | 6,038,234 | +0.08(+0.43%) |
May 13, 2024 | 18.52 | 18.64 | 18.35 | 18.45 | 6,099,909 | +0.11(+0.60%) |
May 10, 2024 | 18.45 | 18.50 | 18.20 | 18.34 | 7,459,663 | -0.08(-0.43%) |
May 09, 2024 | 18.23 | 18.49 | 18.09 | 18.42 | 7,730,380 | +0.19(+1.04%) |
May 08, 2024 | 18.63 | 18.71 | 18.20 | 18.23 | 7,320,120 | -0.49(-2.62%) |
May 07, 2024 | 19.04 | 19.11 | 18.64 | 18.72 | 4,814,696 | -0.05(-0.27%) |
May 06, 2024 | 18.82 | 18.90 | 18.64 | 18.77 | 4,266,003 | +0.12(+0.64%) |
May 03, 2024 | 18.60 | 18.84 | 18.43 | 18.65 | 6,342,098 | +0.20(+1.08%) |
May 02, 2024 | 18.98 | 19.14 | 17.78 | 18.45 | 12,142,026 | -0.39(-2.07%) |
May 01, 2024 | 18.79 | 19.26 | 18.79 | 18.84 | 8,893,268 | -0.03(-0.16%) |
Apr 30, 2024 | 18.96 | 19.15 | 18.82 | 18.87 | 7,728,190 | -0.32(-1.67%) |
Apr 29, 2024 | 18.94 | 19.87 | 18.91 | 19.19 | 6,363,440 | +0.33(+1.75%) |
Apr 26, 2024 | 18.90 | 19.18 | 18.82 | 18.86 | 3,952,161 | -0.03(-0.16%) |
Apr 25, 2024 | 19.10 | 19.32 | 18.88 | 18.89 | 4,050,643 | -0.44(-2.28%) |
Apr 24, 2024 | 19.32 | 19.52 | 19.20 | 19.33 | 4,810,467 | +0.04(+0.21%) |
Apr 23, 2024 | 19.00 | 19.43 | 19.00 | 19.29 | 6,391,310 | +0.30(+1.58%) |
Apr 22, 2024 | 18.77 | 19.04 | 18.73 | 18.99 | 4,631,775 | +0.28(+1.50%) |
Apr 19, 2024 | 18.65 | 18.79 | 18.52 | 18.71 | 3,946,712 | +0.12(+0.65%) |
Apr 18, 2024 | 18.86 | 18.86 | 18.47 | 18.59 | 4,941,682 | -0.15(-0.80%) |
Apr 17, 2024 | 19.21 | 19.27 | 18.67 | 18.74 | 8,122,877 | -0.34(-1.78%) |
Apr 16, 2024 | 19.68 | 19.68 | 19.03 | 19.08 | 6,173,695 | -0.49(-2.50%) |
Apr 15, 2024 | 20.14 | 20.22 | 19.50 | 19.57 | 5,498,327 | -0.43(-2.15%) |
Apr 12, 2024 | 20.24 | 20.32 | 19.90 | 20.00 | 3,596,607 | -0.35(-1.72%) |
Apr 11, 2024 | 20.17 | 20.48 | 20.01 | 20.35 | 4,132,388 | +0.21(+1.04%) |
Apr 10, 2024 | 20.50 | 20.59 | 20.11 | 20.14 | 4,261,823 | -0.58(-2.80%) |
Apr 09, 2024 | 20.60 | 20.73 | 20.31 | 20.72 | 3,293,452 | +0.17(+0.83%) |
Apr 08, 2024 | 20.23 | 20.64 | 20.23 | 20.55 | 4,473,920 | +0.27(+1.33%) |
Apr 05, 2024 | 20.12 | 20.40 | 20.02 | 20.28 | 3,820,806 | +0.20(+1.00%) |
Apr 04, 2024 | 20.51 | 20.60 | 20.00 | 20.08 | 3,930,568 | -0.20(-0.99%) |
Apr 03, 2024 | 20.31 | 20.37 | 20.14 | 20.28 | 3,907,874 | -0.04(-0.20%) |
Apr 02, 2024 | 20.51 | 20.53 | 20.20 | 20.32 | 4,591,185 | -0.39(-1.88%) |