Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 18.66 | 18.91 | 18.49 | 18.90 | 5,213,962 | +0.25(+1.34%) |
Jun 14, 2024 | 18.54 | 18.72 | 18.49 | 18.65 | 7,175,347 | -0.10(-0.53%) |
Jun 13, 2024 | 18.59 | 18.78 | 18.41 | 18.75 | 8,277,210 | +0.06(+0.32%) |
Jun 12, 2024 | 18.73 | 19.18 | 18.57 | 18.69 | 11,038,518 | +0.50(+2.75%) |
Jun 11, 2024 | 17.98 | 18.22 | 17.72 | 18.19 | 11,162,205 | +0.00(+0.00%) |
Jun 10, 2024 | 18.26 | 18.36 | 18.00 | 18.19 | 9,004,015 | -0.41(-2.20%) |
Jun 07, 2024 | 18.47 | 18.67 | 18.44 | 18.60 | 5,173,255 | -0.04(-0.21%) |
Jun 06, 2024 | 18.76 | 18.84 | 18.53 | 18.64 | 6,845,016 | -0.09(-0.48%) |
Jun 05, 2024 | 18.77 | 18.78 | 18.55 | 18.73 | 3,635,658 | +0.07(+0.38%) |
Jun 04, 2024 | 18.66 | 18.94 | 18.61 | 18.66 | 4,834,378 | -0.26(-1.37%) |
Jun 03, 2024 | 19.24 | 19.29 | 18.66 | 18.92 | 5,484,895 | -0.19(-0.99%) |
May 31, 2024 | 18.86 | 19.14 | 18.76 | 19.11 | 13,521,570 | +0.35(+1.84%) |
May 30, 2024 | 18.58 | 18.77 | 18.41 | 18.76 | 6,020,320 | +0.36(+1.93%) |
May 29, 2024 | 18.48 | 18.56 | 18.08 | 18.41 | 8,329,193 | -0.41(-2.20%) |
May 28, 2024 | 18.91 | 19.04 | 18.71 | 18.82 | 6,006,137 | -0.06(-0.31%) |
May 24, 2024 | 18.73 | 18.90 | 18.67 | 18.88 | 3,604,299 | +0.20(+1.06%) |
May 23, 2024 | 19.21 | 19.23 | 18.60 | 18.69 | 6,895,631 | -0.55(-2.87%) |
May 22, 2024 | 19.51 | 19.53 | 19.11 | 19.24 | 5,848,212 | -0.40(-2.06%) |
May 21, 2024 | 19.71 | 19.79 | 19.58 | 19.64 | 5,483,638 | +0.01(+0.05%) |
May 20, 2024 | 19.93 | 19.96 | 19.59 | 19.63 | 3,480,023 | -0.30(-1.49%) |
May 17, 2024 | 20.02 | 20.02 | 19.82 | 19.93 | 3,289,234 | +0.08(+0.40%) |
May 16, 2024 | 19.92 | 20.03 | 19.83 | 19.85 | 4,208,482 | -0.16(-0.79%) |
May 15, 2024 | 20.03 | 20.12 | 19.85 | 20.01 | 6,456,052 | +0.16(+0.80%) |
May 14, 2024 | 19.86 | 20.10 | 19.72 | 19.85 | 7,382,774 | +0.17(+0.85%) |
May 13, 2024 | 19.68 | 19.80 | 19.61 | 19.68 | 5,821,745 | +0.10(+0.50%) |
May 10, 2024 | 19.56 | 19.63 | 19.50 | 19.58 | 7,987,650 | +0.05(+0.25%) |
May 09, 2024 | 19.38 | 19.57 | 19.37 | 19.53 | 6,670,515 | +0.04(+0.20%) |
May 08, 2024 | 19.28 | 19.50 | 19.19 | 19.50 | 9,759,553 | +0.09(+0.46%) |
May 07, 2024 | 19.70 | 19.75 | 19.38 | 19.41 | 7,964,188 | -0.18(-0.91%) |
May 06, 2024 | 19.75 | 19.77 | 19.51 | 19.58 | 6,001,330 | +0.03(+0.15%) |
May 03, 2024 | 19.66 | 19.83 | 19.48 | 19.55 | 4,185,585 | +0.16(+0.81%) |
May 02, 2024 | 19.54 | 19.56 | 19.15 | 19.40 | 4,958,692 | +0.07(+0.36%) |
May 01, 2024 | 19.12 | 19.73 | 19.10 | 19.33 | 7,431,483 | +0.30(+1.56%) |
Apr 30, 2024 | 19.27 | 19.42 | 19.01 | 19.03 | 5,601,377 | -0.39(-2.03%) |
Apr 29, 2024 | 19.41 | 19.55 | 19.32 | 19.43 | 4,597,209 | +0.05(+0.25%) |
Apr 26, 2024 | 19.42 | 19.67 | 19.29 | 19.38 | 5,311,410 | +0.01(+0.05%) |
Apr 25, 2024 | 19.75 | 19.78 | 19.11 | 19.37 | 9,336,666 | -0.16(-0.81%) |
Apr 24, 2024 | 18.90 | 19.58 | 18.89 | 19.52 | 11,156,403 | +0.41(+2.17%) |
Apr 23, 2024 | 19.00 | 19.27 | 18.84 | 19.11 | 10,672,171 | +0.17(+0.89%) |
Apr 22, 2024 | 18.61 | 19.03 | 18.47 | 18.94 | 13,501,985 | +0.28(+1.48%) |
Apr 19, 2024 | 18.71 | 18.72 | 18.17 | 18.67 | 18,272,740 | -0.10(-0.53%) |
Apr 18, 2024 | 18.66 | 18.95 | 18.60 | 18.76 | 9,514,786 | +0.14(+0.74%) |
Apr 17, 2024 | 18.74 | 18.80 | 18.45 | 18.63 | 8,181,788 | +0.05(+0.27%) |
Apr 16, 2024 | 18.76 | 18.84 | 18.43 | 18.58 | 7,335,633 | -0.40(-2.13%) |
Apr 15, 2024 | 19.14 | 19.41 | 18.85 | 18.98 | 7,023,718 | +0.03(+0.16%) |
Apr 12, 2024 | 18.81 | 19.06 | 18.71 | 18.95 | 6,355,738 | -0.22(-1.13%) |
Apr 11, 2024 | 19.48 | 19.51 | 18.96 | 19.17 | 8,163,217 | -0.27(-1.37%) |
Apr 10, 2024 | 20.04 | 20.05 | 19.29 | 19.44 | 6,768,224 | -1.00(-4.88%) |
Apr 09, 2024 | 20.25 | 20.43 | 20.10 | 20.43 | 5,388,183 | +0.29(+1.42%) |
Apr 08, 2024 | 20.00 | 20.31 | 19.93 | 20.15 | 4,669,556 | +0.25(+1.24%) |
Apr 05, 2024 | 19.69 | 19.93 | 19.54 | 19.90 | 3,534,193 | +0.09(+0.45%) |
Apr 04, 2024 | 20.29 | 20.38 | 19.75 | 19.81 | 5,304,551 | -0.17(-0.84%) |
Apr 03, 2024 | 20.12 | 20.29 | 19.96 | 19.98 | 5,031,307 | -0.13(-0.64%) |
Apr 02, 2024 | 20.19 | 20.27 | 19.96 | 20.11 | 7,002,266 | -0.20(-0.97%) |