Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 22.12 | 22.12 | 21.85 | 22.11 | 7,403 | -0.01(-0.05%) |
Jun 24, 2024 | 22.05 | 22.12 | 22.00 | 22.12 | 12,780 | +0.27(+1.24%) |
Jun 21, 2024 | 21.81 | 22.00 | 21.81 | 21.85 | 7,886 | +0.05(+0.21%) |
Jun 20, 2024 | 21.67 | 21.90 | 21.59 | 21.80 | 8,397 | +0.08(+0.39%) |
Jun 18, 2024 | 21.70 | 21.72 | 21.57 | 21.72 | 2,696 | +0.14(+0.65%) |
Jun 17, 2024 | 22.08 | 22.08 | 21.45 | 21.58 | 16,201 | +0.17(+0.79%) |
Jun 14, 2024 | 21.32 | 21.47 | 21.15 | 21.41 | 10,514 | -0.07(-0.33%) |
Jun 13, 2024 | 21.37 | 21.75 | 21.37 | 21.48 | 5,464 | -0.04(-0.21%) |
Jun 12, 2024 | 21.43 | 21.70 | 21.43 | 21.52 | 4,373 | +0.19(+0.90%) |
Jun 11, 2024 | 21.30 | 21.45 | 21.30 | 21.33 | 3,877 | +0.09(+0.44%) |
Jun 10, 2024 | 21.30 | 21.30 | 21.10 | 21.24 | 5,140 | -0.06(-0.28%) |
Jun 07, 2024 | 21.43 | 21.43 | 21.17 | 21.30 | 7,016 | -0.13(-0.63%) |
Jun 06, 2024 | 21.49 | 21.54 | 21.24 | 21.43 | 5,587 | +0.06(+0.26%) |
Jun 05, 2024 | 21.75 | 21.75 | 21.18 | 21.38 | 34,236 | -0.37(-1.70%) |
Jun 04, 2024 | 21.54 | 21.75 | 21.54 | 21.75 | 2,647 | +0.31(+1.44%) |
Jun 03, 2024 | 21.56 | 21.80 | 21.38 | 21.44 | 26,956 | -0.06(-0.28%) |
May 31, 2024 | 21.60 | 21.74 | 21.50 | 21.50 | 21,927 | -0.14(-0.65%) |
May 30, 2024 | 21.92 | 21.92 | 21.64 | 21.64 | 18,828 | -0.16(-0.76%) |
May 29, 2024 | 21.93 | 21.93 | 21.80 | 21.80 | 15,396 | -0.32(-1.42%) |
May 28, 2024 | 21.93 | 22.19 | 21.93 | 22.12 | 6,689 | +0.08(+0.36%) |
May 24, 2024 | 21.99 | 22.09 | 21.99 | 22.04 | 3,396 | +0.01(+0.04%) |
May 23, 2024 | 22.41 | 22.41 | 22.01 | 22.03 | 9,069 | -0.21(-0.94%) |
May 22, 2024 | 22.48 | 22.57 | 22.24 | 22.24 | 4,658 | -0.12(-0.54%) |
May 21, 2024 | 22.50 | 22.57 | 22.18 | 22.36 | 9,429 | +0.04(+0.16%) |
May 20, 2024 | 22.54 | 22.71 | 22.32 | 22.32 | 1,447 | -0.08(-0.35%) |
May 17, 2024 | 22.48 | 22.48 | 22.40 | 22.40 | 2,847 | -0.14(-0.61%) |
May 16, 2024 | 22.79 | 22.79 | 22.45 | 22.54 | 17,754 | +0.21(+0.94%) |
May 15, 2024 | 22.26 | 22.33 | 22.21 | 22.33 | 3,951 | +0.00(+0.00%) |
May 14, 2024 | 22.06 | 22.33 | 22.06 | 22.33 | 9,881 | +0.05(+0.22%) |
May 13, 2024 | 22.03 | 22.32 | 22.03 | 22.28 | 1,237 | +0.24(+1.11%) |
May 10, 2024 | 21.87 | 22.04 | 21.87 | 22.04 | 743 | -0.04(-0.20%) |
May 09, 2024 | 21.80 | 22.31 | 21.80 | 22.08 | 7,034 | +0.28(+1.30%) |
May 08, 2024 | 22.01 | 22.27 | 21.71 | 21.80 | 17,779 | -0.36(-1.61%) |
May 07, 2024 | 22.32 | 22.32 | 22.16 | 22.16 | 3,815 | +0.05(+0.25%) |
May 06, 2024 | 22.08 | 22.22 | 22.08 | 22.10 | 2,098 | +0.10(+0.45%) |
May 03, 2024 | 21.90 | 22.02 | 21.76 | 22.00 | 6,427 | +0.12(+0.55%) |
May 02, 2024 | 21.82 | 21.98 | 21.70 | 21.88 | 2,445 | +0.00(+0.00%) |
May 01, 2024 | 21.71 | 21.89 | 21.71 | 21.88 | 2,704 | +0.08(+0.37%) |
Apr 30, 2024 | 21.75 | 21.94 | 21.70 | 21.80 | 13,984 | +0.03(+0.14%) |
Apr 29, 2024 | 21.87 | 21.87 | 21.77 | 21.77 | 1,343 | +0.02(+0.09%) |
Apr 26, 2024 | 21.63 | 22.11 | 21.57 | 21.75 | 7,429 | +0.06(+0.28%) |
Apr 25, 2024 | 21.70 | 21.80 | 21.65 | 21.69 | 11,907 | -0.16(-0.72%) |
Apr 24, 2024 | 21.72 | 21.88 | 21.67 | 21.85 | 269,979 | +0.06(+0.26%) |
Apr 23, 2024 | 22.03 | 22.04 | 21.67 | 21.79 | 17,554 | -0.06(-0.27%) |
Apr 22, 2024 | 21.85 | 21.95 | 21.78 | 21.85 | 6,938 | -0.08(-0.37%) |
Apr 19, 2024 | 21.88 | 21.93 | 21.85 | 21.93 | 5,074 | +0.08(+0.37%) |
Apr 18, 2024 | 22.13 | 22.19 | 21.80 | 21.85 | 21,439 | -0.53(-2.37%) |
Apr 17, 2024 | 21.75 | 22.79 | 21.75 | 22.38 | 12,806 | +0.58(+2.66%) |
Apr 16, 2024 | 21.68 | 21.98 | 21.58 | 21.80 | 9,821 | +0.02(+0.08%) |
Apr 15, 2024 | 23.14 | 23.14 | 21.75 | 21.78 | 10,988 | -1.23(-5.33%) |
Apr 12, 2024 | 22.82 | 23.01 | 22.82 | 23.01 | 3,783 | +0.01(+0.04%) |
Apr 11, 2024 | 23.11 | 23.16 | 22.79 | 23.00 | 16,562 | -0.10(-0.43%) |
Apr 10, 2024 | 23.41 | 23.41 | 23.10 | 23.10 | 11,843 | -0.39(-1.66%) |
Apr 09, 2024 | 23.52 | 23.64 | 23.49 | 23.49 | 2,898 | -0.06(-0.25%) |
Apr 08, 2024 | 23.52 | 23.68 | 23.52 | 23.55 | 2,388 | -0.00(-0.00%) |
Apr 05, 2024 | 23.54 | 23.61 | 23.47 | 23.55 | 7,982 | -0.12(-0.51%) |
Apr 04, 2024 | 23.28 | 23.73 | 23.28 | 23.67 | 12,902 | -0.11(-0.46%) |
Apr 03, 2024 | 23.69 | 23.78 | 23.56 | 23.78 | 9,157 | -0.09(-0.38%) |
Apr 02, 2024 | 23.95 | 23.95 | 23.66 | 23.87 | 4,723 | -0.05(-0.23%) |