Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 22.65 | 22.66 | 22.64 | 22.64 | 242,154 | -0.00(-0.02%) |
Jun 24, 2024 | 22.65 | 22.65 | 22.64 | 22.65 | 128,507 | +0.00(+0.00%) |
Jun 21, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 152,331 | +0.01(+0.04%) |
Jun 20, 2024 | 22.62 | 22.64 | 22.62 | 22.64 | 223,188 | -0.01(-0.04%) |
Jun 18, 2024 | 22.63 | 22.66 | 22.63 | 22.65 | 272,596 | +0.03(+0.13%) |
Jun 17, 2024 | 22.61 | 22.62 | 22.61 | 22.62 | 135,960 | -0.02(-0.09%) |
Jun 14, 2024 | 22.65 | 22.65 | 22.63 | 22.64 | 352,188 | +0.01(+0.04%) |
Jun 13, 2024 | 22.63 | 22.66 | 22.62 | 22.63 | 598,375 | +0.03(+0.13%) |
Jun 12, 2024 | 22.62 | 22.64 | 22.59 | 22.60 | 256,884 | +0.04(+0.16%) |
Jun 11, 2024 | 22.57 | 22.57 | 22.55 | 22.57 | 124,604 | +0.03(+0.11%) |
Jun 10, 2024 | 22.55 | 22.55 | 22.53 | 22.54 | 347,284 | +0.00(+0.00%) |
Jun 07, 2024 | 22.54 | 22.55 | 22.52 | 22.54 | 186,488 | -0.05(-0.24%) |
Jun 06, 2024 | 22.59 | 22.60 | 22.58 | 22.59 | 456,059 | +0.01(+0.04%) |
Jun 05, 2024 | 22.57 | 22.60 | 22.56 | 22.59 | 161,626 | +0.02(+0.09%) |
Jun 04, 2024 | 22.55 | 22.58 | 22.55 | 22.57 | 216,912 | +0.02(+0.09%) |
Jun 03, 2024 | 22.51 | 22.55 | 22.51 | 22.55 | 289,299 | +0.02(+0.11%) |
May 31, 2024 | 22.51 | 22.52 | 22.50 | 22.52 | 195,162 | +0.03(+0.16%) |
May 30, 2024 | 22.48 | 22.49 | 22.48 | 22.49 | 160,317 | +0.03(+0.13%) |
May 29, 2024 | 22.47 | 22.47 | 22.45 | 22.46 | 151,847 | -0.01(-0.04%) |
May 28, 2024 | 22.50 | 22.50 | 22.46 | 22.47 | 208,300 | -0.01(-0.07%) |
May 24, 2024 | 22.48 | 22.49 | 22.48 | 22.48 | 111,773 | -0.01(-0.02%) |
May 23, 2024 | 22.50 | 22.51 | 22.47 | 22.49 | 143,315 | -0.01(-0.04%) |
May 22, 2024 | 22.50 | 22.51 | 22.49 | 22.50 | 189,304 | -0.02(-0.09%) |
May 21, 2024 | 22.50 | 22.52 | 22.50 | 22.52 | 130,411 | +0.01(+0.04%) |
May 20, 2024 | 22.51 | 22.51 | 22.50 | 22.51 | 229,353 | -0.01(-0.04%) |
May 17, 2024 | 22.51 | 22.53 | 22.51 | 22.52 | 162,632 | -0.01(-0.02%) |
May 16, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 171,840 | -0.01(-0.07%) |
May 15, 2024 | 22.52 | 22.54 | 22.52 | 22.54 | 121,079 | +0.04(+0.18%) |
May 14, 2024 | 22.50 | 22.50 | 22.49 | 22.50 | 174,577 | +0.02(+0.09%) |
May 13, 2024 | 22.47 | 22.49 | 22.47 | 22.48 | 148,280 | +0.00(+0.02%) |
May 10, 2024 | 22.49 | 22.49 | 22.47 | 22.47 | 142,239 | -0.01(-0.04%) |
May 09, 2024 | 22.49 | 22.49 | 22.48 | 22.48 | 228,444 | +0.01(+0.04%) |
May 08, 2024 | 22.47 | 22.48 | 22.46 | 22.47 | 278,728 | +0.00(+0.00%) |
May 07, 2024 | 22.48 | 22.49 | 22.46 | 22.47 | 269,825 | +0.00(+0.02%) |
May 06, 2024 | 22.49 | 22.49 | 22.46 | 22.47 | 137,695 | -0.01(-0.04%) |
May 03, 2024 | 22.50 | 22.50 | 22.46 | 22.48 | 205,726 | +0.04(+0.20%) |
May 02, 2024 | 22.41 | 22.44 | 22.40 | 22.43 | 308,583 | +0.05(+0.22%) |
May 01, 2024 | 22.37 | 22.41 | 22.36 | 22.38 | 264,741 | +0.03(+0.14%) |
Apr 30, 2024 | 22.36 | 22.37 | 22.34 | 22.35 | 278,834 | -0.02(-0.11%) |
Apr 29, 2024 | 22.36 | 22.38 | 22.36 | 22.37 | 181,105 | +0.00(+0.02%) |
Apr 26, 2024 | 22.36 | 22.38 | 22.36 | 22.37 | 124,850 | +0.01(+0.02%) |
Apr 25, 2024 | 22.35 | 22.37 | 22.34 | 22.36 | 232,084 | -0.01(-0.07%) |
Apr 24, 2024 | 22.38 | 22.38 | 22.37 | 22.38 | 177,293 | -0.01(-0.07%) |
Apr 23, 2024 | 22.37 | 22.39 | 22.35 | 22.39 | 120,600 | +0.03(+0.13%) |
Apr 22, 2024 | 22.37 | 22.37 | 22.35 | 22.36 | 644,444 | +0.00(+0.02%) |
Apr 19, 2024 | 22.37 | 22.37 | 22.35 | 22.36 | 215,237 | +0.01(+0.04%) |
Apr 18, 2024 | 22.37 | 22.37 | 22.34 | 22.35 | 319,999 | -0.02(-0.09%) |
Apr 17, 2024 | 22.34 | 22.39 | 22.34 | 22.37 | 1,016,768 | +0.02(+0.09%) |
Apr 16, 2024 | 22.35 | 22.35 | 22.33 | 22.35 | 228,831 | -0.01(-0.05%) |
Apr 15, 2024 | 22.34 | 22.36 | 22.33 | 22.36 | 124,269 | -0.02(-0.09%) |
Apr 12, 2024 | 22.39 | 22.39 | 22.37 | 22.38 | 348,345 | +0.03(+0.16%) |
Apr 11, 2024 | 22.36 | 22.36 | 22.34 | 22.34 | 219,090 | +0.02(+0.09%) |
Apr 10, 2024 | 22.35 | 22.35 | 22.33 | 22.33 | 265,897 | -0.11(-0.51%) |
Apr 09, 2024 | 22.42 | 22.45 | 22.42 | 22.44 | 192,012 | +0.01(+0.07%) |
Apr 08, 2024 | 22.42 | 22.43 | 22.40 | 22.42 | 180,050 | -0.01(-0.07%) |
Apr 05, 2024 | 22.45 | 22.46 | 22.42 | 22.44 | 211,843 | -0.04(-0.20%) |
Apr 04, 2024 | 22.47 | 22.48 | 22.45 | 22.48 | 149,501 | +0.03(+0.13%) |
Apr 03, 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 149,144 | +0.01(+0.04%) |
Apr 02, 2024 | 22.43 | 22.44 | 22.42 | 22.44 | 287,226 | +0.02(+0.09%) |