Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 21.35 | 21.40 | 21.35 | 21.39 | 23,970 | -0.07(-0.30%) |
Jun 14, 2024 | 21.44 | 21.46 | 21.44 | 21.46 | 2,728 | +0.03(+0.14%) |
Jun 13, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 308 | +0.12(+0.57%) |
Jun 12, 2024 | 21.35 | 21.36 | 21.30 | 21.30 | 866 | +0.10(+0.45%) |
Jun 11, 2024 | 21.20 | 21.22 | 21.20 | 21.21 | 1,735 | +0.10(+0.46%) |
Jun 10, 2024 | 21.05 | 21.11 | 21.05 | 21.11 | 1,416 | -0.05(-0.21%) |
Jun 07, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 100 | -0.18(-0.86%) |
Jun 06, 2024 | 21.33 | 21.34 | 21.33 | 21.34 | 609 | +0.00(+0.00%) |
Jun 05, 2024 | 21.30 | 21.34 | 21.30 | 21.34 | 650 | +0.06(+0.29%) |
Jun 04, 2024 | 21.23 | 21.27 | 21.23 | 21.27 | 717 | +0.10(+0.48%) |
Jun 03, 2024 | 21.12 | 21.18 | 21.12 | 21.17 | 187,782 | +0.12(+0.56%) |
May 31, 2024 | 21.04 | 21.06 | 21.04 | 21.05 | 591 | +0.09(+0.43%) |
May 30, 2024 | 20.93 | 20.98 | 20.93 | 20.96 | 1,612 | +0.08(+0.40%) |
May 29, 2024 | 20.88 | 20.88 | 20.84 | 20.88 | 32,671 | -0.10(-0.48%) |
May 28, 2024 | 21.03 | 21.03 | 20.97 | 20.98 | 1,720 | -0.09(-0.45%) |
May 24, 2024 | 21.02 | 21.10 | 21.02 | 21.07 | 3,835 | +0.03(+0.13%) |
May 23, 2024 | 21.07 | 21.07 | 21.05 | 21.05 | 1,169 | -0.07(-0.32%) |
May 22, 2024 | 21.08 | 21.12 | 21.08 | 21.12 | 1,075 | -0.04(-0.21%) |
May 21, 2024 | 21.09 | 21.16 | 21.09 | 21.16 | 2,807 | +0.06(+0.31%) |
May 20, 2024 | 21.05 | 21.13 | 21.05 | 21.10 | 17,793 | -0.03(-0.14%) |
May 17, 2024 | 21.11 | 21.12 | 21.11 | 21.12 | 135 | -0.05(-0.25%) |
May 16, 2024 | 21.19 | 21.20 | 21.18 | 21.18 | 3,776 | -0.04(-0.17%) |
May 15, 2024 | 21.19 | 21.22 | 21.19 | 21.22 | 693 | +0.15(+0.71%) |
May 14, 2024 | 21.03 | 21.07 | 21.03 | 21.07 | 645 | +0.06(+0.29%) |
May 13, 2024 | 21.02 | 21.02 | 20.99 | 21.00 | 539 | +0.01(+0.06%) |
May 10, 2024 | 20.99 | 21.00 | 20.97 | 20.99 | 2,032 | -0.06(-0.30%) |
May 09, 2024 | 21.01 | 21.06 | 21.00 | 21.05 | 3,397 | +0.05(+0.22%) |
May 08, 2024 | 21.00 | 21.01 | 21.00 | 21.01 | 452 | -0.03(-0.14%) |
May 07, 2024 | 21.05 | 21.11 | 21.04 | 21.04 | 47,660 | +0.04(+0.17%) |
May 06, 2024 | 20.98 | 21.01 | 20.97 | 21.00 | 4,996 | +0.02(+0.12%) |
May 03, 2024 | 20.97 | 20.99 | 20.97 | 20.98 | 1,671 | +0.11(+0.54%) |
May 02, 2024 | 20.80 | 20.87 | 20.80 | 20.87 | 12,867 | +0.07(+0.33%) |
May 01, 2024 | 20.76 | 20.80 | 20.73 | 20.80 | 15,639 | +0.08(+0.40%) |
Apr 30, 2024 | 20.75 | 20.75 | 20.72 | 20.72 | 2,583 | -0.08(-0.39%) |
Apr 29, 2024 | 20.78 | 20.80 | 20.78 | 20.80 | 241 | +0.08(+0.37%) |
Apr 26, 2024 | 20.76 | 20.76 | 20.72 | 20.72 | 3,744 | +0.02(+0.12%) |
Apr 25, 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 1,377 | -0.05(-0.24%) |
Apr 24, 2024 | 20.73 | 20.75 | 20.73 | 20.75 | 3,973 | -0.04(-0.17%) |
Apr 23, 2024 | 20.79 | 20.81 | 20.78 | 20.78 | 959 | +0.03(+0.14%) |
Apr 22, 2024 | 20.77 | 20.78 | 20.75 | 20.75 | 47,994 | +0.00(+0.01%) |
Apr 19, 2024 | 20.77 | 20.77 | 20.75 | 20.75 | 796 | +0.02(+0.07%) |
Apr 18, 2024 | 20.76 | 20.76 | 20.70 | 20.73 | 655 | -0.04(-0.17%) |
Apr 17, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 115 | +0.09(+0.43%) |
Apr 16, 2024 | 20.68 | 20.68 | 20.64 | 20.68 | 2,522 | -0.06(-0.31%) |
Apr 15, 2024 | 20.85 | 20.85 | 20.74 | 20.74 | 638 | -0.14(-0.65%) |
Apr 12, 2024 | 20.83 | 20.89 | 20.83 | 20.88 | 1,545 | +0.04(+0.18%) |
Apr 11, 2024 | 20.81 | 20.84 | 20.81 | 20.84 | 329 | +0.00(+0.02%) |
Apr 10, 2024 | 20.90 | 20.92 | 20.84 | 20.84 | 1,674 | -0.22(-1.07%) |
Apr 09, 2024 | 21.11 | 21.11 | 21.04 | 21.06 | 1,177 | +0.06(+0.31%) |
Apr 08, 2024 | 21.04 | 21.04 | 20.97 | 21.00 | 2,171 | -0.01(-0.05%) |
Apr 05, 2024 | 21.14 | 21.14 | 21.00 | 21.00 | 1,768 | -0.09(-0.41%) |
Apr 04, 2024 | 21.13 | 21.13 | 21.06 | 21.09 | 1,091 | +0.05(+0.22%) |
Apr 03, 2024 | 21.00 | 21.06 | 21.00 | 21.04 | 289 | -0.00(-0.02%) |
Apr 02, 2024 | 20.98 | 21.05 | 20.98 | 21.05 | 3,283 | -0.02(-0.10%) |