Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.08 | 21.24 | 20.95 | 21.05 | 7,510 | +0.15(+0.72%) |
Jun 27, 2024 | 21.00 | 21.14 | 20.90 | 20.90 | 12,461 | +0.02(+0.10%) |
Jun 26, 2024 | 20.87 | 21.00 | 20.74 | 20.88 | 18,955 | +0.12(+0.60%) |
Jun 25, 2024 | 20.63 | 20.86 | 20.60 | 20.75 | 9,769 | +0.02(+0.12%) |
Jun 24, 2024 | 20.60 | 20.88 | 20.60 | 20.73 | 7,817 | +0.23(+1.12%) |
Jun 21, 2024 | 20.45 | 20.60 | 20.45 | 20.50 | 9,816 | +0.01(+0.05%) |
Jun 20, 2024 | 20.25 | 20.60 | 20.10 | 20.49 | 15,281 | +0.27(+1.34%) |
Jun 18, 2024 | 20.26 | 20.42 | 20.12 | 20.22 | 73,418 | +0.07(+0.37%) |
Jun 17, 2024 | 20.68 | 20.87 | 19.91 | 20.14 | 7,571 | -0.57(-2.74%) |
Jun 14, 2024 | 20.72 | 20.87 | 20.64 | 20.71 | 3,291 | -0.11(-0.52%) |
Jun 13, 2024 | 20.97 | 21.07 | 20.62 | 20.82 | 13,789 | -0.21(-0.99%) |
Jun 12, 2024 | 20.72 | 21.04 | 20.70 | 21.03 | 21,968 | +0.14(+0.67%) |
Jun 11, 2024 | 20.83 | 21.04 | 20.82 | 20.89 | 13,247 | +0.09(+0.43%) |
Jun 10, 2024 | 20.76 | 20.86 | 20.63 | 20.80 | 12,101 | -0.18(-0.85%) |
Jun 07, 2024 | 20.71 | 21.06 | 20.65 | 20.98 | 23,050 | +0.42(+2.03%) |
Jun 06, 2024 | 20.51 | 20.68 | 20.37 | 20.56 | 13,050 | +0.12(+0.58%) |
Jun 05, 2024 | 20.22 | 20.60 | 20.19 | 20.44 | 23,399 | +0.24(+1.18%) |
Jun 04, 2024 | 20.23 | 20.23 | 19.93 | 20.20 | 15,515 | +0.08(+0.40%) |
Jun 03, 2024 | 19.93 | 20.12 | 19.88 | 20.12 | 12,228 | +0.12(+0.62%) |
May 31, 2024 | 19.78 | 20.13 | 19.65 | 20.00 | 32,524 | +0.29(+1.49%) |
May 30, 2024 | 19.47 | 19.96 | 19.47 | 19.71 | 28,166 | +0.17(+0.86%) |
May 29, 2024 | 19.59 | 19.59 | 19.38 | 19.54 | 29,739 | -0.09(-0.48%) |
May 28, 2024 | 19.88 | 19.88 | 19.59 | 19.63 | 32,282 | -0.04(-0.21%) |
May 24, 2024 | 19.63 | 19.86 | 19.56 | 19.67 | 32,757 | +0.06(+0.29%) |
May 23, 2024 | 19.67 | 19.73 | 19.54 | 19.62 | 9,622 | -0.18(-0.90%) |
May 22, 2024 | 19.66 | 19.88 | 19.50 | 19.80 | 22,428 | +0.14(+0.71%) |
May 21, 2024 | 19.68 | 19.91 | 19.51 | 19.66 | 18,271 | +0.08(+0.41%) |
May 20, 2024 | 19.58 | 20.10 | 19.48 | 19.58 | 41,902 | +0.33(+1.70%) |
May 17, 2024 | 19.10 | 19.32 | 19.10 | 19.25 | 18,156 | -0.07(-0.36%) |
May 16, 2024 | 19.26 | 19.45 | 19.22 | 19.32 | 10,367 | +0.06(+0.34%) |
May 15, 2024 | 19.14 | 19.30 | 19.14 | 19.26 | 13,735 | +0.12(+0.62%) |
May 14, 2024 | 19.09 | 19.34 | 19.09 | 19.14 | 8,641 | -0.10(-0.51%) |
May 13, 2024 | 19.06 | 19.24 | 18.99 | 19.24 | 14,160 | +0.18(+0.93%) |
May 10, 2024 | 19.11 | 19.16 | 19.04 | 19.06 | 9,201 | -0.05(-0.26%) |
May 09, 2024 | 19.20 | 19.35 | 18.86 | 19.11 | 21,786 | +0.10(+0.52%) |
May 08, 2024 | 18.93 | 19.40 | 18.93 | 19.01 | 19,929 | -0.11(-0.57%) |
May 07, 2024 | 19.12 | 19.40 | 19.12 | 19.12 | 16,108 | -0.09(-0.46%) |
May 06, 2024 | 19.20 | 19.23 | 19.01 | 19.21 | 12,811 | +0.10(+0.52%) |
May 03, 2024 | 18.88 | 19.26 | 18.88 | 19.11 | 7,038 | +0.29(+1.52%) |
May 02, 2024 | 18.91 | 19.14 | 18.81 | 18.82 | 18,465 | -0.09(-0.47%) |
May 01, 2024 | 18.93 | 19.21 | 18.91 | 18.91 | 5,091 | -0.03(-0.16%) |
Apr 30, 2024 | 19.24 | 19.25 | 18.91 | 18.94 | 15,934 | -0.22(-1.13%) |
Apr 29, 2024 | 19.30 | 19.40 | 19.01 | 19.16 | 15,851 | +0.05(+0.26%) |
Apr 26, 2024 | 19.39 | 19.39 | 19.01 | 19.11 | 5,618 | +0.00(+0.00%) |
Apr 25, 2024 | 19.05 | 19.19 | 18.99 | 19.11 | 6,671 | -0.01(-0.05%) |
Apr 24, 2024 | 18.97 | 19.12 | 18.96 | 19.12 | 16,949 | +0.15(+0.78%) |
Apr 23, 2024 | 19.05 | 19.16 | 18.91 | 18.97 | 24,342 | +0.10(+0.52%) |
Apr 22, 2024 | 18.87 | 19.03 | 18.82 | 18.87 | 17,618 | -0.01(-0.05%) |
Apr 19, 2024 | 19.03 | 19.04 | 18.87 | 18.88 | 9,241 | -0.20(-1.04%) |
Apr 18, 2024 | 19.01 | 19.46 | 18.95 | 19.08 | 12,991 | +0.15(+0.81%) |
Apr 17, 2024 | 19.11 | 19.11 | 18.75 | 18.92 | 19,773 | +0.17(+0.89%) |
Apr 16, 2024 | 18.92 | 18.92 | 18.76 | 18.76 | 14,710 | -0.12(-0.64%) |
Apr 15, 2024 | 19.26 | 19.46 | 18.75 | 18.88 | 16,095 | -0.30(-1.57%) |
Apr 12, 2024 | 18.99 | 19.30 | 18.98 | 19.18 | 4,991 | +0.14(+0.72%) |
Apr 11, 2024 | 19.73 | 19.73 | 18.98 | 19.04 | 15,011 | -0.41(-2.12%) |
Apr 10, 2024 | 19.77 | 20.13 | 18.93 | 19.45 | 42,139 | -0.33(-1.69%) |
Apr 09, 2024 | 19.91 | 19.95 | 19.79 | 19.79 | 16,016 | -0.17(-0.84%) |
Apr 08, 2024 | 19.87 | 20.03 | 19.77 | 19.95 | 24,573 | -0.01(-0.05%) |
Apr 05, 2024 | 20.33 | 20.33 | 19.94 | 19.96 | 11,694 | -0.35(-1.74%) |
Apr 04, 2024 | 19.89 | 20.32 | 19.72 | 20.32 | 35,990 | +0.23(+1.12%) |
Apr 03, 2024 | 19.62 | 20.49 | 19.62 | 20.09 | 43,628 | +0.52(+2.66%) |
Apr 02, 2024 | 19.58 | 19.77 | 19.52 | 19.57 | 11,408 | -0.04(-0.20%) |