Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 18.97 | 19.03 | 18.75 | 18.87 | 312,529 | -0.07(-0.37%) |
Jun 17, 2024 | 18.49 | 18.97 | 18.33 | 18.94 | 221,242 | +0.39(+2.10%) |
Jun 14, 2024 | 18.75 | 18.75 | 18.40 | 18.55 | 252,130 | -0.17(-0.89%) |
Jun 13, 2024 | 19.33 | 19.36 | 18.50 | 18.72 | 270,819 | -0.66(-3.39%) |
Jun 12, 2024 | 19.52 | 19.80 | 19.36 | 19.37 | 222,032 | -0.01(-0.05%) |
Jun 11, 2024 | 19.40 | 19.47 | 19.20 | 19.38 | 165,961 | -0.18(-0.91%) |
Jun 10, 2024 | 19.22 | 19.57 | 19.10 | 19.56 | 243,349 | +0.49(+2.59%) |
Jun 07, 2024 | 19.15 | 19.29 | 19.03 | 19.07 | 403,685 | -0.17(-0.87%) |
Jun 06, 2024 | 19.06 | 19.38 | 19.01 | 19.24 | 180,171 | +0.18(+0.93%) |
Jun 05, 2024 | 19.24 | 19.26 | 18.92 | 19.06 | 202,269 | -0.09(-0.46%) |
Jun 04, 2024 | 19.47 | 19.65 | 19.05 | 19.15 | 365,458 | -0.32(-1.63%) |
Jun 03, 2024 | 19.42 | 19.76 | 19.28 | 19.46 | 348,429 | +0.04(+0.20%) |
May 31, 2024 | 19.43 | 19.99 | 19.22 | 19.42 | 1,076,323 | -0.16(-0.83%) |
May 30, 2024 | 19.69 | 19.79 | 18.66 | 19.59 | 450,927 | -0.16(-0.83%) |
May 29, 2024 | 19.99 | 20.14 | 19.73 | 19.75 | 211,334 | -0.27(-1.33%) |
May 28, 2024 | 20.26 | 20.30 | 19.80 | 20.02 | 220,913 | -0.18(-0.88%) |
May 24, 2024 | 20.42 | 20.42 | 20.10 | 20.20 | 203,268 | -0.12(-0.58%) |
May 23, 2024 | 20.48 | 20.50 | 20.08 | 20.31 | 280,057 | -0.18(-0.87%) |
May 22, 2024 | 20.44 | 20.56 | 20.25 | 20.49 | 210,435 | +0.08(+0.39%) |
May 21, 2024 | 20.33 | 20.49 | 20.30 | 20.41 | 176,467 | +0.07(+0.34%) |
May 20, 2024 | 20.61 | 20.73 | 20.32 | 20.34 | 250,055 | -0.33(-1.58%) |
May 17, 2024 | 20.73 | 20.86 | 20.61 | 20.67 | 361,010 | -0.11(-0.52%) |
May 16, 2024 | 20.44 | 20.79 | 20.25 | 20.78 | 236,406 | +0.40(+1.94%) |
May 15, 2024 | 20.50 | 20.50 | 20.22 | 20.38 | 206,525 | -0.03(-0.15%) |
May 14, 2024 | 20.29 | 20.43 | 20.21 | 20.41 | 158,344 | +0.27(+1.32%) |
May 13, 2024 | 20.19 | 20.42 | 20.11 | 20.15 | 203,118 | +0.03(+0.15%) |
May 10, 2024 | 19.90 | 20.15 | 19.72 | 20.12 | 250,153 | +0.29(+1.45%) |
May 09, 2024 | 19.36 | 19.86 | 19.36 | 19.83 | 223,662 | +0.44(+2.30%) |
May 08, 2024 | 19.33 | 19.44 | 19.27 | 19.38 | 160,248 | +0.02(+0.10%) |
May 07, 2024 | 19.36 | 19.57 | 19.33 | 19.36 | 156,490 | +0.02(+0.10%) |
May 06, 2024 | 19.39 | 19.61 | 19.33 | 19.35 | 182,874 | -0.07(-0.36%) |
May 03, 2024 | 19.33 | 19.42 | 19.19 | 19.41 | 160,527 | +0.11(+0.56%) |
May 02, 2024 | 19.10 | 19.43 | 19.05 | 19.31 | 181,327 | +0.21(+1.09%) |
May 01, 2024 | 18.97 | 19.27 | 18.83 | 19.10 | 194,825 | +0.23(+1.21%) |
Apr 30, 2024 | 19.08 | 19.12 | 18.82 | 18.87 | 436,964 | -0.30(-1.55%) |
Apr 29, 2024 | 19.06 | 19.26 | 19.04 | 19.17 | 221,859 | +0.08(+0.41%) |
Apr 26, 2024 | 19.01 | 19.20 | 19.01 | 19.09 | 193,369 | +0.01(+0.05%) |
Apr 25, 2024 | 19.16 | 19.31 | 18.99 | 19.08 | 252,477 | -0.08(-0.41%) |
Apr 24, 2024 | 19.19 | 19.36 | 19.09 | 19.16 | 228,504 | -0.14(-0.72%) |
Apr 23, 2024 | 19.23 | 19.45 | 19.16 | 19.30 | 258,866 | +0.09(+0.46%) |
Apr 22, 2024 | 19.47 | 19.63 | 19.18 | 19.21 | 249,246 | -0.24(-1.22%) |
Apr 19, 2024 | 19.02 | 19.61 | 19.02 | 19.44 | 292,141 | +0.44(+2.34%) |
Apr 18, 2024 | 18.88 | 19.10 | 18.82 | 19.00 | 240,450 | +0.17(+0.89%) |
Apr 17, 2024 | 18.77 | 19.14 | 18.77 | 18.83 | 309,872 | +0.17(+0.90%) |
Apr 16, 2024 | 18.83 | 18.97 | 18.66 | 18.66 | 249,889 | -0.20(-1.05%) |
Apr 15, 2024 | 18.51 | 18.90 | 18.51 | 18.86 | 288,116 | +0.35(+1.87%) |
Apr 12, 2024 | 18.69 | 18.69 | 18.40 | 18.51 | 189,296 | -0.18(-0.95%) |
Apr 11, 2024 | 18.71 | 18.85 | 18.59 | 18.69 | 179,589 | +0.03(+0.16%) |
Apr 10, 2024 | 18.79 | 18.83 | 18.36 | 18.66 | 243,540 | -0.25(-1.31%) |
Apr 09, 2024 | 18.71 | 18.97 | 18.71 | 18.91 | 154,192 | +0.15(+0.79%) |
Apr 08, 2024 | 18.72 | 18.95 | 18.72 | 18.76 | 163,870 | +0.07(+0.37%) |
Apr 05, 2024 | 19.03 | 19.09 | 18.58 | 18.69 | 234,924 | -0.40(-2.07%) |
Apr 04, 2024 | 19.34 | 19.36 | 19.01 | 19.09 | 246,510 | -0.24(-1.23%) |
Apr 03, 2024 | 19.34 | 19.35 | 19.02 | 19.33 | 220,641 | -0.03(-0.15%) |
Apr 02, 2024 | 19.57 | 19.57 | 19.13 | 19.36 | 295,174 | -0.27(-1.36%) |