Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 20.57 | 20.69 | 20.50 | 20.69 | 11,460 | -0.06(-0.31%) |
Jun 10, 2024 | 20.45 | 20.86 | 20.45 | 20.75 | 19,708 | +0.00(+0.00%) |
Jun 07, 2024 | 21.15 | 21.15 | 20.60 | 20.75 | 23,044 | +0.02(+0.12%) |
Jun 06, 2024 | 20.85 | 21.65 | 20.57 | 20.73 | 15,915 | -0.24(-1.17%) |
Jun 05, 2024 | 21.10 | 21.47 | 20.85 | 20.97 | 37,538 | -0.08(-0.38%) |
Jun 04, 2024 | 21.39 | 21.40 | 21.01 | 21.05 | 54,628 | -0.34(-1.59%) |
Jun 03, 2024 | 20.71 | 21.65 | 20.71 | 21.39 | 21,317 | +0.25(+1.16%) |
May 31, 2024 | 21.40 | 21.40 | 21.00 | 21.14 | 8,209 | +0.04(+0.21%) |
May 30, 2024 | 21.30 | 21.36 | 21.00 | 21.10 | 23,076 | -0.16(-0.73%) |
May 29, 2024 | 21.50 | 21.75 | 21.09 | 21.26 | 11,086 | -0.35(-1.61%) |
May 28, 2024 | 21.40 | 21.76 | 21.40 | 21.60 | 35,475 | +0.30(+1.43%) |
May 24, 2024 | 21.00 | 21.38 | 21.00 | 21.30 | 21,493 | +0.30(+1.43%) |
May 23, 2024 | 21.00 | 21.99 | 21.00 | 21.00 | 21,840 | -0.28(-1.32%) |
May 22, 2024 | 21.50 | 22.01 | 21.14 | 21.28 | 80,228 | -0.63(-2.88%) |
May 21, 2024 | 21.74 | 22.07 | 21.40 | 21.91 | 6,846 | +0.06(+0.27%) |
May 20, 2024 | 21.80 | 22.08 | 21.80 | 21.85 | 31,151 | +0.18(+0.81%) |
May 17, 2024 | 21.23 | 21.78 | 21.23 | 21.67 | 28,092 | -0.13(-0.58%) |
May 16, 2024 | 21.97 | 22.28 | 21.49 | 21.80 | 9,399 | -0.19(-0.86%) |
May 15, 2024 | 21.50 | 22.49 | 21.48 | 21.99 | 21,707 | +0.33(+1.52%) |
May 14, 2024 | 22.01 | 22.37 | 21.66 | 21.66 | 10,943 | -0.06(-0.27%) |
May 13, 2024 | 21.48 | 21.72 | 21.20 | 21.72 | 45,604 | -0.12(-0.56%) |
May 10, 2024 | 21.14 | 21.98 | 21.14 | 21.84 | 39,574 | +0.22(+1.03%) |
May 09, 2024 | 21.98 | 21.98 | 21.17 | 21.62 | 32,588 | +0.16(+0.74%) |
May 08, 2024 | 22.13 | 22.52 | 21.22 | 21.46 | 36,067 | -0.95(-4.24%) |
May 07, 2024 | 23.04 | 23.04 | 22.25 | 22.41 | 22,878 | -0.99(-4.23%) |
May 06, 2024 | 23.30 | 23.68 | 23.30 | 23.40 | 52,293 | +0.20(+0.84%) |
May 03, 2024 | 23.41 | 23.41 | 23.00 | 23.20 | 19,271 | +0.20(+0.89%) |
May 02, 2024 | 23.57 | 23.57 | 22.81 | 23.00 | 17,199 | -0.19(-0.82%) |
May 01, 2024 | 22.84 | 23.23 | 22.80 | 23.19 | 14,657 | +0.36(+1.57%) |
Apr 30, 2024 | 23.11 | 23.23 | 22.83 | 22.83 | 12,516 | -0.07(-0.30%) |
Apr 29, 2024 | 22.91 | 23.00 | 22.77 | 22.90 | 59,208 | +0.14(+0.62%) |
Apr 26, 2024 | 22.25 | 23.00 | 22.25 | 22.76 | 199,480 | +0.12(+0.55%) |
Apr 25, 2024 | 22.39 | 22.79 | 22.00 | 22.64 | 76,711 | -0.15(-0.68%) |
Apr 24, 2024 | 22.89 | 23.16 | 22.50 | 22.79 | 1,007,509 | +0.12(+0.53%) |
Apr 23, 2024 | 22.50 | 23.00 | 22.10 | 22.67 | 13,129 | +0.20(+0.89%) |
Apr 22, 2024 | 22.80 | 22.80 | 22.47 | 22.47 | 10,415 | -0.23(-1.01%) |
Apr 19, 2024 | 22.50 | 22.94 | 22.50 | 22.70 | 22,121 | +0.37(+1.65%) |
Apr 18, 2024 | 22.25 | 22.50 | 22.25 | 22.33 | 18,035 | +0.16(+0.72%) |
Apr 17, 2024 | 22.42 | 22.42 | 22.00 | 22.17 | 13,027 | -0.52(-2.29%) |
Apr 16, 2024 | 23.10 | 23.43 | 22.50 | 22.69 | 17,766 | -0.57(-2.44%) |
Apr 15, 2024 | 22.89 | 23.90 | 22.89 | 23.26 | 11,675 | +0.06(+0.24%) |
Apr 12, 2024 | 23.35 | 23.60 | 23.20 | 23.20 | 24,790 | -0.28(-1.17%) |
Apr 11, 2024 | 24.18 | 24.18 | 23.40 | 23.48 | 9,673 | +0.25(+1.05%) |
Apr 10, 2024 | 23.50 | 24.09 | 23.05 | 23.23 | 11,399 | -0.37(-1.57%) |
Apr 09, 2024 | 24.27 | 24.27 | 23.60 | 23.60 | 16,970 | +0.35(+1.51%) |
Apr 08, 2024 | 23.98 | 23.98 | 23.01 | 23.25 | 49,985 | +0.06(+0.26%) |
Apr 05, 2024 | 22.84 | 23.20 | 22.84 | 23.19 | 38,428 | +0.28(+1.22%) |
Apr 04, 2024 | 23.28 | 23.28 | 22.91 | 22.91 | 15,727 | -0.26(-1.11%) |
Apr 03, 2024 | 22.71 | 23.17 | 21.87 | 23.17 | 42,781 | +0.48(+2.10%) |
Apr 02, 2024 | 20.83 | 22.71 | 20.83 | 22.69 | 20,871 | +0.00(+0.00%) |