Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.01 | 21.08 | 20.96 | 21.00 | 7,867 | +0.02(+0.08%) |
Jun 27, 2024 | 21.13 | 21.15 | 20.98 | 20.98 | 20,388 | -0.12(-0.57%) |
Jun 26, 2024 | 21.10 | 21.14 | 21.04 | 21.10 | 7,242 | -0.01(-0.05%) |
Jun 25, 2024 | 21.17 | 21.17 | 21.05 | 21.11 | 11,456 | +0.01(+0.05%) |
Jun 24, 2024 | 21.03 | 21.18 | 21.03 | 21.10 | 6,281 | +0.01(+0.05%) |
Jun 21, 2024 | 21.10 | 21.11 | 21.06 | 21.09 | 9,725 | -0.11(-0.50%) |
Jun 20, 2024 | 21.44 | 21.44 | 21.16 | 21.20 | 19,272 | -0.23(-1.10%) |
Jun 18, 2024 | 21.32 | 21.43 | 21.20 | 21.43 | 6,199 | -0.08(-0.37%) |
Jun 17, 2024 | 21.50 | 21.51 | 21.50 | 21.51 | 742 | +0.16(+0.74%) |
Jun 14, 2024 | 21.55 | 21.67 | 21.35 | 21.35 | 4,115 | -0.09(-0.43%) |
Jun 13, 2024 | 21.55 | 21.61 | 21.41 | 21.45 | 1,647 | +0.00(+0.02%) |
Jun 12, 2024 | 21.46 | 21.57 | 21.26 | 21.44 | 2,002 | +0.06(+0.28%) |
Jun 11, 2024 | 21.38 | 21.38 | 21.36 | 21.38 | 1,351 | +0.08(+0.38%) |
Jun 10, 2024 | 21.40 | 21.45 | 21.30 | 21.30 | 2,998 | +0.00(+0.00%) |
Jun 07, 2024 | 21.45 | 21.45 | 21.24 | 21.30 | 5,184 | -0.09(-0.42%) |
Jun 06, 2024 | 21.47 | 21.50 | 21.39 | 21.39 | 1,144 | -0.11(-0.53%) |
Jun 05, 2024 | 21.48 | 21.55 | 21.31 | 21.50 | 1,269 | +0.09(+0.42%) |
Jun 04, 2024 | 21.32 | 21.52 | 21.32 | 21.41 | 8,375 | +0.18(+0.82%) |
Jun 03, 2024 | 21.25 | 21.32 | 21.15 | 21.24 | 3,158 | +0.08(+0.38%) |
May 31, 2024 | 21.04 | 21.16 | 21.04 | 21.16 | 1,500 | +0.13(+0.60%) |
May 30, 2024 | 21.09 | 21.09 | 21.03 | 21.03 | 1,503 | +0.03(+0.16%) |
May 29, 2024 | 21.10 | 21.10 | 21.00 | 21.00 | 1,477 | -0.10(-0.47%) |
May 28, 2024 | 21.25 | 21.25 | 21.00 | 21.10 | 10,167 | -0.11(-0.52%) |
May 24, 2024 | 21.11 | 21.22 | 21.11 | 21.21 | 2,191 | +0.21(+1.00%) |
May 23, 2024 | 21.12 | 21.12 | 21.00 | 21.00 | 2,424 | -0.11(-0.52%) |
May 22, 2024 | 21.21 | 21.44 | 21.11 | 21.11 | 4,054 | -0.13(-0.61%) |
May 21, 2024 | 21.36 | 21.37 | 21.24 | 21.24 | 13,777 | -0.24(-1.12%) |
May 20, 2024 | 21.45 | 21.50 | 21.45 | 21.48 | 1,316 | +0.13(+0.61%) |
May 17, 2024 | 21.49 | 21.49 | 21.28 | 21.35 | 441 | -0.07(-0.35%) |
May 16, 2024 | 21.37 | 21.43 | 21.28 | 21.43 | 1,904 | +0.05(+0.26%) |
May 15, 2024 | 21.42 | 21.42 | 21.37 | 21.37 | 372 | +0.02(+0.09%) |
May 14, 2024 | 21.42 | 21.50 | 21.32 | 21.35 | 1,317 | +0.03(+0.14%) |
May 13, 2024 | 21.39 | 21.41 | 21.32 | 21.32 | 2,782 | +0.06(+0.28%) |
May 10, 2024 | 21.41 | 21.47 | 21.23 | 21.26 | 2,866 | -0.22(-1.02%) |
May 09, 2024 | 21.50 | 21.50 | 21.45 | 21.48 | 2,503 | -0.02(-0.09%) |
May 08, 2024 | 21.55 | 21.55 | 21.50 | 21.50 | 2,146 | -0.05(-0.26%) |
May 07, 2024 | 21.70 | 21.81 | 21.55 | 21.55 | 3,731 | -0.02(-0.07%) |
May 06, 2024 | 21.79 | 21.79 | 21.39 | 21.57 | 2,500 | -0.07(-0.32%) |
May 03, 2024 | 21.80 | 21.80 | 21.56 | 21.64 | 2,632 | +0.23(+1.07%) |
May 02, 2024 | 21.44 | 21.59 | 21.41 | 21.41 | 2,550 | -0.06(-0.28%) |
May 01, 2024 | 21.43 | 21.58 | 21.43 | 21.47 | 1,883 | -0.03(-0.12%) |
Apr 30, 2024 | 21.43 | 21.50 | 21.43 | 21.50 | 1,304 | +0.05(+0.21%) |
Apr 29, 2024 | 21.54 | 21.54 | 21.39 | 21.45 | 2,784 | +0.10(+0.47%) |
Apr 26, 2024 | 21.45 | 21.45 | 21.35 | 21.35 | 2,029 | -0.04(-0.19%) |
Apr 25, 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 1,530 | -0.05(-0.21%) |
Apr 24, 2024 | 21.45 | 21.45 | 21.36 | 21.43 | 3,339 | -0.02(-0.07%) |
Apr 23, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 276 | +0.05(+0.23%) |
Apr 22, 2024 | 21.48 | 21.68 | 21.40 | 21.40 | 1,535 | -0.21(-0.97%) |
Apr 19, 2024 | 21.20 | 21.61 | 21.20 | 21.61 | 10,115 | +0.29(+1.36%) |
Apr 18, 2024 | 21.30 | 21.42 | 21.30 | 21.32 | 846 | -0.11(-0.49%) |
Apr 17, 2024 | 21.23 | 21.43 | 21.18 | 21.43 | 1,811 | +0.13(+0.59%) |
Apr 16, 2024 | 21.00 | 21.30 | 20.82 | 21.30 | 24,563 | +0.25(+1.19%) |
Apr 15, 2024 | 21.19 | 21.20 | 21.04 | 21.05 | 6,661 | -0.21(-0.99%) |
Apr 12, 2024 | 21.25 | 21.30 | 21.25 | 21.26 | 1,120 | -0.12(-0.56%) |
Apr 11, 2024 | 21.23 | 21.45 | 21.23 | 21.38 | 2,679 | +0.04(+0.19%) |
Apr 10, 2024 | 21.50 | 21.50 | 21.15 | 21.34 | 4,766 | -0.26(-1.20%) |
Apr 09, 2024 | 21.59 | 21.81 | 21.56 | 21.60 | 1,859 | -0.02(-0.09%) |
Apr 08, 2024 | 21.64 | 21.66 | 21.56 | 21.62 | 12,020 | -0.23(-1.05%) |
Apr 05, 2024 | 21.67 | 21.96 | 21.63 | 21.85 | 6,004 | -0.01(-0.05%) |
Apr 04, 2024 | 21.96 | 21.97 | 21.74 | 21.86 | 745 | +0.02(+0.09%) |
Apr 03, 2024 | 21.81 | 21.96 | 21.59 | 21.84 | 8,407 | -0.09(-0.41%) |
Apr 02, 2024 | 21.90 | 21.93 | 21.84 | 21.93 | 3,580 | -0.02(-0.11%) |