Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.25 | 21.30 | 21.18 | 21.30 | 5,657 | +0.24(+1.14%) |
Jun 20, 2024 | 21.19 | 21.33 | 21.01 | 21.06 | 6,816 | -0.18(-0.85%) |
Jun 18, 2024 | 21.15 | 21.27 | 20.94 | 21.24 | 13,608 | +0.12(+0.57%) |
Jun 17, 2024 | 21.18 | 21.34 | 20.96 | 21.12 | 17,686 | -0.03(-0.14%) |
Jun 14, 2024 | 21.39 | 21.41 | 21.05 | 21.15 | 16,449 | -0.15(-0.70%) |
Jun 13, 2024 | 21.27 | 21.30 | 21.19 | 21.30 | 4,116 | +0.03(+0.14%) |
Jun 12, 2024 | 21.15 | 21.27 | 21.11 | 21.27 | 9,747 | +0.21(+1.00%) |
Jun 11, 2024 | 21.08 | 21.10 | 20.99 | 21.06 | 4,404 | +0.08(+0.38%) |
Jun 10, 2024 | 21.20 | 21.20 | 20.90 | 20.98 | 24,092 | -0.17(-0.80%) |
Jun 07, 2024 | 21.33 | 21.33 | 21.05 | 21.15 | 9,339 | -0.10(-0.47%) |
Jun 06, 2024 | 21.12 | 21.44 | 21.12 | 21.25 | 2,942 | +0.06(+0.29%) |
Jun 05, 2024 | 21.41 | 21.41 | 21.11 | 21.19 | 21,215 | -0.16(-0.75%) |
Jun 04, 2024 | 21.33 | 21.42 | 21.31 | 21.35 | 13,186 | +0.12(+0.57%) |
Jun 03, 2024 | 21.20 | 21.57 | 21.14 | 21.23 | 38,705 | +0.11(+0.52%) |
May 31, 2024 | 21.17 | 21.19 | 21.12 | 21.12 | 9,715 | -0.21(-0.98%) |
May 30, 2024 | 21.44 | 21.50 | 21.29 | 21.33 | 18,633 | +0.00(+0.00%) |
May 29, 2024 | 21.40 | 21.41 | 21.29 | 21.33 | 11,631 | -0.11(-0.51%) |
May 28, 2024 | 21.58 | 21.69 | 21.39 | 21.44 | 19,319 | -0.11(-0.51%) |
May 24, 2024 | 21.73 | 21.73 | 21.55 | 21.55 | 1,698 | -0.15(-0.69%) |
May 23, 2024 | 21.80 | 21.80 | 21.55 | 21.70 | 35,940 | -0.07(-0.32%) |
May 22, 2024 | 21.90 | 21.90 | 21.77 | 21.77 | 12,481 | -0.05(-0.23%) |
May 21, 2024 | 21.95 | 22.05 | 21.80 | 21.82 | 15,299 | -0.40(-1.78%) |
May 20, 2024 | 22.00 | 22.36 | 21.96 | 22.22 | 3,715 | +0.30(+1.35%) |
May 17, 2024 | 22.06 | 22.10 | 21.90 | 21.92 | 3,647 | +0.00(+0.00%) |
May 16, 2024 | 22.31 | 22.31 | 21.92 | 21.92 | 5,603 | -0.09(-0.41%) |
May 15, 2024 | 22.19 | 22.19 | 21.82 | 22.01 | 7,782 | -0.02(-0.09%) |
May 14, 2024 | 22.16 | 22.16 | 21.70 | 22.03 | 21,884 | +0.18(+0.82%) |
May 13, 2024 | 21.88 | 21.88 | 21.75 | 21.85 | 3,069 | +0.10(+0.46%) |
May 10, 2024 | 21.72 | 21.75 | 21.62 | 21.75 | 7,268 | -0.10(-0.46%) |
May 09, 2024 | 21.67 | 21.87 | 21.60 | 21.85 | 8,980 | +0.24(+1.11%) |
May 08, 2024 | 21.70 | 21.89 | 21.52 | 21.61 | 23,065 | -0.11(-0.51%) |
May 07, 2024 | 21.83 | 22.00 | 21.72 | 21.72 | 12,416 | +0.02(+0.09%) |
May 06, 2024 | 21.67 | 21.78 | 21.61 | 21.70 | 15,603 | +0.06(+0.28%) |
May 03, 2024 | 21.91 | 21.91 | 21.51 | 21.64 | 10,076 | +0.14(+0.65%) |
May 02, 2024 | 21.48 | 21.60 | 21.40 | 21.50 | 3,347 | +0.00(+0.00%) |
May 01, 2024 | 21.50 | 21.65 | 21.46 | 21.50 | 12,084 | +0.00(+0.00%) |
Apr 30, 2024 | 21.53 | 21.65 | 21.41 | 21.50 | 18,290 | -0.01(-0.05%) |
Apr 29, 2024 | 21.73 | 21.73 | 21.45 | 21.51 | 7,049 | +0.01(+0.05%) |
Apr 26, 2024 | 21.38 | 21.61 | 21.38 | 21.50 | 4,569 | +0.00(+0.00%) |
Apr 25, 2024 | 21.53 | 21.54 | 21.35 | 21.50 | 12,070 | -0.09(-0.44%) |
Apr 24, 2024 | 21.60 | 21.65 | 21.50 | 21.59 | 9,724 | -0.00(-0.01%) |
Apr 23, 2024 | 21.79 | 21.96 | 21.57 | 21.60 | 16,119 | +0.05(+0.22%) |
Apr 22, 2024 | 21.55 | 21.74 | 21.54 | 21.55 | 2,544 | +0.01(+0.04%) |
Apr 19, 2024 | 21.56 | 21.60 | 21.50 | 21.54 | 12,885 | -0.03(-0.13%) |
Apr 18, 2024 | 21.81 | 21.81 | 21.47 | 21.57 | 10,986 | -0.26(-1.19%) |
Apr 17, 2024 | 21.51 | 22.13 | 21.51 | 21.83 | 4,405 | +0.33(+1.53%) |
Apr 16, 2024 | 21.50 | 21.54 | 21.35 | 21.50 | 8,211 | +0.17(+0.80%) |
Apr 15, 2024 | 22.72 | 22.72 | 21.33 | 21.33 | 10,313 | -1.38(-6.09%) |
Apr 12, 2024 | 22.90 | 22.90 | 22.68 | 22.71 | 1,171 | +0.02(+0.11%) |
Apr 11, 2024 | 22.84 | 22.84 | 22.68 | 22.69 | 10,508 | -0.16(-0.70%) |
Apr 10, 2024 | 22.75 | 22.95 | 22.75 | 22.85 | 23,066 | -0.07(-0.29%) |
Apr 09, 2024 | 22.96 | 22.96 | 22.86 | 22.92 | 5,801 | -0.14(-0.60%) |
Apr 08, 2024 | 22.95 | 23.05 | 22.94 | 23.05 | 10,474 | -0.05(-0.19%) |
Apr 05, 2024 | 23.06 | 23.14 | 23.05 | 23.10 | 2,283 | -0.06(-0.26%) |
Apr 04, 2024 | 23.06 | 23.41 | 23.05 | 23.16 | 4,909 | +0.11(+0.48%) |
Apr 03, 2024 | 22.84 | 23.13 | 22.84 | 23.05 | 9,536 | -0.11(-0.47%) |
Apr 02, 2024 | 23.20 | 23.25 | 23.08 | 23.16 | 6,246 | -0.24(-1.03%) |