Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 20.45 | 20.45 | 19.84 | 19.93 | 2,528,374 | -0.14(-0.70%) |
Jun 17, 2024 | 19.99 | 20.07 | 19.93 | 20.07 | 2,318,646 | +0.06(+0.30%) |
Jun 14, 2024 | 20.05 | 20.19 | 19.86 | 20.01 | 2,802,335 | -0.15(-0.74%) |
Jun 13, 2024 | 20.26 | 20.26 | 20.00 | 20.16 | 1,186,939 | -0.04(-0.20%) |
Jun 12, 2024 | 20.34 | 20.41 | 20.19 | 20.20 | 1,520,094 | -0.11(-0.54%) |
Jun 11, 2024 | 20.00 | 20.31 | 19.96 | 20.31 | 1,822,380 | +0.27(+1.35%) |
Jun 10, 2024 | 20.08 | 20.14 | 20.00 | 20.04 | 1,535,568 | -0.03(-0.15%) |
Jun 07, 2024 | 20.26 | 20.34 | 20.00 | 20.07 | 2,024,439 | -0.21(-1.04%) |
Jun 06, 2024 | 20.41 | 20.50 | 20.28 | 20.28 | 1,076,000 | -0.07(-0.34%) |
Jun 05, 2024 | 20.33 | 20.49 | 20.30 | 20.35 | 1,818,153 | -0.02(-0.10%) |
Jun 04, 2024 | 20.55 | 20.56 | 20.25 | 20.37 | 2,195,097 | -0.18(-0.88%) |
Jun 03, 2024 | 20.64 | 20.78 | 20.41 | 20.55 | 2,210,559 | -0.09(-0.44%) |
May 31, 2024 | 20.47 | 20.65 | 20.43 | 20.64 | 4,236,680 | +0.12(+0.58%) |
May 30, 2024 | 20.38 | 20.57 | 20.33 | 20.52 | 1,656,984 | +0.16(+0.79%) |
May 29, 2024 | 20.31 | 20.44 | 20.24 | 20.36 | 3,176,643 | +0.00(+0.00%) |
May 28, 2024 | 20.31 | 20.47 | 20.30 | 20.36 | 1,553,753 | -0.01(-0.05%) |
May 24, 2024 | 20.53 | 20.54 | 20.33 | 20.37 | 1,333,840 | -0.11(-0.54%) |
May 23, 2024 | 20.58 | 20.58 | 20.39 | 20.48 | 1,642,738 | -0.13(-0.63%) |
May 22, 2024 | 20.52 | 20.62 | 20.52 | 20.61 | 1,624,867 | +0.11(+0.54%) |
May 21, 2024 | 20.60 | 20.77 | 20.45 | 20.50 | 1,733,890 | -0.14(-0.68%) |
May 20, 2024 | 20.64 | 20.70 | 20.46 | 20.64 | 1,581,800 | +0.02(+0.10%) |
May 17, 2024 | 20.91 | 20.93 | 20.52 | 20.62 | 2,497,719 | -0.28(-1.34%) |
May 16, 2024 | 20.86 | 20.97 | 20.76 | 20.90 | 2,455,869 | +0.09(+0.43%) |
May 15, 2024 | 20.78 | 20.85 | 20.59 | 20.81 | 912,731 | +0.01(+0.05%) |
May 14, 2024 | 20.77 | 20.83 | 20.65 | 20.80 | 1,566,566 | +0.11(+0.53%) |
May 13, 2024 | 20.74 | 20.89 | 20.68 | 20.69 | 1,919,525 | -0.05(-0.24%) |
May 10, 2024 | 20.70 | 20.77 | 20.65 | 20.74 | 841,233 | +0.04(+0.19%) |
May 09, 2024 | 20.79 | 20.83 | 20.67 | 20.70 | 1,531,893 | -0.04(-0.19%) |
May 08, 2024 | 20.56 | 20.78 | 20.42 | 20.74 | 2,101,672 | +0.14(+0.68%) |
May 07, 2024 | 20.66 | 20.75 | 20.59 | 20.60 | 2,554,813 | -0.02(-0.10%) |
May 06, 2024 | 20.59 | 20.70 | 20.53 | 20.62 | 897,834 | +0.05(+0.24%) |
May 03, 2024 | 20.67 | 20.69 | 20.50 | 20.57 | 1,421,457 | -0.15(-0.72%) |
May 02, 2024 | 20.63 | 20.73 | 20.60 | 20.72 | 1,649,712 | +0.14(+0.68%) |
May 01, 2024 | 20.24 | 20.60 | 20.24 | 20.58 | 2,311,914 | +0.18(+0.88%) |
Apr 30, 2024 | 20.26 | 20.43 | 20.02 | 20.40 | 2,138,254 | +0.03(+0.15%) |
Apr 29, 2024 | 20.13 | 20.38 | 20.02 | 20.37 | 1,518,910 | +0.24(+1.19%) |
Apr 26, 2024 | 19.90 | 20.17 | 19.89 | 20.13 | 1,553,317 | +0.22(+1.10%) |
Apr 25, 2024 | 19.98 | 20.12 | 19.86 | 19.91 | 3,751,616 | -0.03(-0.15%) |
Apr 24, 2024 | 20.16 | 20.24 | 19.73 | 19.94 | 4,154,855 | -0.26(-1.28%) |
Apr 23, 2024 | 20.27 | 20.30 | 20.04 | 20.20 | 3,759,703 | +0.09(+0.44%) |
Apr 22, 2024 | 20.37 | 20.37 | 19.94 | 20.11 | 3,599,857 | -0.12(-0.59%) |
Apr 19, 2024 | 20.34 | 20.35 | 20.19 | 20.23 | 1,856,873 | -0.11(-0.54%) |
Apr 18, 2024 | 20.31 | 20.45 | 20.19 | 20.34 | 2,087,264 | +0.02(+0.10%) |
Apr 17, 2024 | 20.10 | 20.38 | 20.09 | 20.32 | 1,616,576 | +0.23(+1.14%) |
Apr 16, 2024 | 20.12 | 20.20 | 20.02 | 20.09 | 2,200,528 | -0.03(-0.15%) |
Apr 15, 2024 | 20.32 | 20.34 | 20.03 | 20.12 | 2,929,320 | -0.14(-0.69%) |
Apr 12, 2024 | 20.54 | 20.58 | 20.01 | 20.26 | 3,643,788 | -0.29(-1.40%) |
Apr 11, 2024 | 20.77 | 20.78 | 20.47 | 20.55 | 2,721,784 | -0.19(-0.91%) |
Apr 10, 2024 | 20.71 | 20.77 | 20.58 | 20.74 | 4,130,092 | -0.07(-0.33%) |
Apr 09, 2024 | 20.86 | 20.87 | 20.72 | 20.80 | 1,732,869 | -0.03(-0.14%) |
Apr 08, 2024 | 20.94 | 20.97 | 20.73 | 20.83 | 5,582,492 | -0.07(-0.33%) |
Apr 05, 2024 | 20.99 | 21.00 | 20.70 | 20.90 | 3,141,295 | -0.10(-0.47%) |
Apr 04, 2024 | 21.17 | 21.27 | 20.90 | 21.00 | 1,873,404 | -0.10(-0.47%) |
Apr 03, 2024 | 21.10 | 21.20 | 20.95 | 21.10 | 1,453,275 | +0.14(+0.66%) |
Apr 02, 2024 | 21.09 | 21.16 | 20.90 | 20.96 | 2,757,030 | -0.21(-0.99%) |