Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.36 | 21.44 | 21.35 | 21.43 | 76,950 | -0.03(-0.13%) |
Jun 13, 2024 | 21.46 | 21.50 | 21.39 | 21.46 | 54,453 | -0.13(-0.62%) |
Jun 12, 2024 | 21.66 | 21.67 | 21.56 | 21.59 | 17,985 | +0.17(+0.82%) |
Jun 11, 2024 | 21.37 | 21.44 | 21.31 | 21.42 | 82,668 | -0.02(-0.09%) |
Jun 10, 2024 | 21.34 | 21.46 | 21.34 | 21.44 | 22,386 | +0.00(+0.00%) |
Jun 07, 2024 | 21.39 | 21.52 | 21.39 | 21.44 | 102,947 | -0.05(-0.23%) |
Jun 06, 2024 | 21.54 | 21.54 | 21.44 | 21.49 | 50,436 | +0.01(+0.05%) |
Jun 05, 2024 | 21.39 | 21.48 | 21.36 | 21.48 | 8,690 | +0.15(+0.70%) |
Jun 04, 2024 | 21.33 | 21.33 | 21.27 | 21.33 | 39,961 | +0.01(+0.04%) |
Jun 03, 2024 | 21.33 | 21.36 | 21.16 | 21.32 | 57,849 | +0.04(+0.19%) |
May 31, 2024 | 21.06 | 21.28 | 20.99 | 21.28 | 17,990 | +0.21(+1.00%) |
May 30, 2024 | 21.01 | 21.07 | 21.01 | 21.07 | 38,127 | -0.10(-0.47%) |
May 29, 2024 | 21.22 | 21.24 | 21.17 | 21.17 | 81,454 | -0.17(-0.78%) |
May 28, 2024 | 21.40 | 21.40 | 21.29 | 21.34 | 16,474 | -0.12(-0.58%) |
May 24, 2024 | 21.47 | 21.52 | 21.44 | 21.46 | 36,569 | +0.07(+0.33%) |
May 23, 2024 | 21.51 | 21.53 | 21.33 | 21.39 | 55,727 | -0.28(-1.29%) |
May 22, 2024 | 21.79 | 21.80 | 21.66 | 21.67 | 27,529 | -0.07(-0.34%) |
May 21, 2024 | 21.72 | 21.74 | 21.68 | 21.74 | 41,824 | -0.08(-0.35%) |
May 20, 2024 | 21.85 | 21.93 | 21.81 | 21.82 | 75,431 | -0.04(-0.16%) |
May 17, 2024 | 21.85 | 21.87 | 21.82 | 21.86 | 45,357 | +0.01(+0.03%) |
May 16, 2024 | 21.89 | 21.91 | 21.85 | 21.85 | 30,442 | -0.03(-0.14%) |
May 15, 2024 | 21.74 | 21.93 | 21.74 | 21.88 | 29,452 | +0.15(+0.69%) |
May 14, 2024 | 21.69 | 21.73 | 21.62 | 21.73 | 17,423 | +0.14(+0.66%) |
May 13, 2024 | 21.65 | 21.65 | 21.57 | 21.59 | 25,779 | -0.08(-0.38%) |
May 10, 2024 | 21.67 | 21.68 | 21.60 | 21.67 | 48,553 | +0.08(+0.35%) |
May 09, 2024 | 21.49 | 21.59 | 21.49 | 21.59 | 78,976 | +0.12(+0.58%) |
May 08, 2024 | 21.46 | 21.49 | 21.43 | 21.47 | 66,198 | +0.04(+0.19%) |
May 07, 2024 | 21.46 | 21.49 | 21.42 | 21.43 | 51,018 | +0.04(+0.21%) |
May 06, 2024 | 21.31 | 21.39 | 21.28 | 21.39 | 49,652 | +0.16(+0.74%) |
May 03, 2024 | 21.24 | 21.29 | 21.15 | 21.23 | 41,374 | +0.18(+0.85%) |
May 02, 2024 | 20.84 | 21.05 | 20.83 | 21.05 | 15,161 | +0.20(+0.96%) |
May 01, 2024 | 20.87 | 21.08 | 20.82 | 20.85 | 146,839 | +0.02(+0.07%) |
Apr 30, 2024 | 21.07 | 21.08 | 20.84 | 20.84 | 13,520 | -0.32(-1.49%) |
Apr 29, 2024 | 21.23 | 21.23 | 21.10 | 21.15 | 38,675 | -0.04(-0.18%) |
Apr 26, 2024 | 21.15 | 21.23 | 21.15 | 21.19 | 71,709 | +0.12(+0.59%) |
Apr 25, 2024 | 20.89 | 21.10 | 20.86 | 21.07 | 43,257 | -0.19(-0.91%) |
Apr 24, 2024 | 21.25 | 21.33 | 21.18 | 21.26 | 34,541 | +0.06(+0.28%) |
Apr 23, 2024 | 21.09 | 21.23 | 21.09 | 21.20 | 31,378 | +0.25(+1.20%) |
Apr 22, 2024 | 20.89 | 21.08 | 20.84 | 20.95 | 9,913 | +0.13(+0.62%) |
Apr 19, 2024 | 20.87 | 20.90 | 20.76 | 20.82 | 30,647 | -0.06(-0.28%) |
Apr 18, 2024 | 20.91 | 21.05 | 20.88 | 20.88 | 37,285 | -0.08(-0.36%) |
Apr 17, 2024 | 21.06 | 21.08 | 20.89 | 20.96 | 63,049 | -0.06(-0.29%) |
Apr 16, 2024 | 20.95 | 21.11 | 20.94 | 21.02 | 20,249 | -0.01(-0.06%) |
Apr 15, 2024 | 21.44 | 21.46 | 20.98 | 21.03 | 91,367 | -0.21(-1.00%) |
Apr 12, 2024 | 21.45 | 21.47 | 21.22 | 21.24 | 44,943 | -0.36(-1.66%) |
Apr 11, 2024 | 21.45 | 21.66 | 21.41 | 21.60 | 67,556 | +0.02(+0.09%) |
Apr 10, 2024 | 21.58 | 21.60 | 21.50 | 21.58 | 49,072 | -0.25(-1.13%) |
Apr 09, 2024 | 21.90 | 21.90 | 21.66 | 21.83 | 24,356 | +0.01(+0.03%) |
Apr 08, 2024 | 21.81 | 21.89 | 21.81 | 21.82 | 22,052 | +0.02(+0.08%) |
Apr 05, 2024 | 21.64 | 21.84 | 21.64 | 21.80 | 35,120 | +0.20(+0.93%) |
Apr 04, 2024 | 21.97 | 22.00 | 21.58 | 21.60 | 334,597 | -0.25(-1.14%) |
Apr 03, 2024 | 21.81 | 21.89 | 21.80 | 21.85 | 45,273 | +0.06(+0.27%) |
Apr 02, 2024 | 21.78 | 21.79 | 21.72 | 21.79 | 32,879 | -0.12(-0.55%) |