Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 21.44 | 21.53 | 21.37 | 21.43 | 316,107 | -0.13(-0.60%) |
Jun 24, 2024 | 21.40 | 21.72 | 21.32 | 21.56 | 172,961 | +0.33(+1.55%) |
Jun 21, 2024 | 21.28 | 21.48 | 21.18 | 21.23 | 756,828 | -0.12(-0.56%) |
Jun 20, 2024 | 21.15 | 21.42 | 21.15 | 21.35 | 171,770 | +0.19(+0.90%) |
Jun 18, 2024 | 21.04 | 21.24 | 20.98 | 21.16 | 190,662 | +0.12(+0.57%) |
Jun 17, 2024 | 20.68 | 21.05 | 20.58 | 21.04 | 169,411 | +0.25(+1.19%) |
Jun 14, 2024 | 20.83 | 20.93 | 20.69 | 20.79 | 145,356 | -0.29(-1.36%) |
Jun 13, 2024 | 21.35 | 21.35 | 20.87 | 21.08 | 584,787 | -0.29(-1.35%) |
Jun 12, 2024 | 21.33 | 21.64 | 21.10 | 21.37 | 261,032 | +0.67(+3.26%) |
Jun 11, 2024 | 20.75 | 20.92 | 20.60 | 20.69 | 350,467 | -0.25(-1.18%) |
Jun 10, 2024 | 21.07 | 21.22 | 20.82 | 20.94 | 291,155 | -0.53(-2.45%) |
Jun 07, 2024 | 21.20 | 21.48 | 21.20 | 21.47 | 153,220 | +0.03(+0.14%) |
Jun 06, 2024 | 21.28 | 21.48 | 21.25 | 21.44 | 444,948 | +0.14(+0.65%) |
Jun 05, 2024 | 21.32 | 21.44 | 21.13 | 21.30 | 134,183 | +0.16(+0.75%) |
Jun 04, 2024 | 21.35 | 21.41 | 21.14 | 21.14 | 145,863 | -0.41(-1.89%) |
Jun 03, 2024 | 22.24 | 22.24 | 21.52 | 21.55 | 150,266 | -0.50(-2.25%) |
May 31, 2024 | 21.79 | 22.06 | 21.79 | 22.04 | 215,209 | +0.35(+1.60%) |
May 30, 2024 | 21.73 | 21.93 | 21.58 | 21.70 | 178,723 | +0.29(+1.34%) |
May 29, 2024 | 21.42 | 21.51 | 21.27 | 21.41 | 218,244 | -0.44(-2.00%) |
May 28, 2024 | 22.28 | 22.46 | 21.80 | 21.84 | 326,840 | -0.34(-1.52%) |
May 24, 2024 | 22.42 | 22.42 | 22.11 | 22.18 | 171,036 | -0.11(-0.49%) |
May 23, 2024 | 22.83 | 22.84 | 22.12 | 22.29 | 155,210 | -0.50(-2.18%) |
May 22, 2024 | 22.91 | 23.11 | 22.69 | 22.79 | 259,578 | -0.15(-0.65%) |
May 21, 2024 | 22.80 | 23.02 | 22.76 | 22.93 | 134,833 | +0.05(+0.22%) |
May 20, 2024 | 23.20 | 23.29 | 22.87 | 22.89 | 157,058 | -0.38(-1.62%) |
May 17, 2024 | 23.30 | 23.45 | 23.14 | 23.26 | 163,530 | +0.07(+0.30%) |
May 16, 2024 | 22.83 | 23.25 | 22.71 | 23.19 | 154,028 | +0.27(+1.17%) |
May 15, 2024 | 23.10 | 23.25 | 22.65 | 22.93 | 253,646 | -0.09(-0.39%) |
May 14, 2024 | 23.17 | 23.17 | 22.97 | 23.01 | 139,995 | +0.15(+0.65%) |
May 13, 2024 | 23.04 | 23.24 | 22.86 | 22.87 | 238,623 | -0.10(-0.43%) |
May 10, 2024 | 22.96 | 22.97 | 22.72 | 22.96 | 188,280 | +0.00(+0.00%) |
May 09, 2024 | 22.61 | 22.99 | 22.56 | 22.96 | 309,338 | +0.43(+1.89%) |
May 08, 2024 | 22.11 | 22.55 | 22.11 | 22.54 | 126,860 | +0.22(+0.98%) |
May 07, 2024 | 22.38 | 22.61 | 22.26 | 22.32 | 144,944 | +0.00(+0.00%) |
May 06, 2024 | 22.28 | 22.64 | 22.25 | 22.32 | 177,055 | +0.15(+0.67%) |
May 03, 2024 | 22.48 | 22.56 | 22.17 | 22.17 | 186,541 | +0.07(+0.31%) |
May 02, 2024 | 21.88 | 22.21 | 21.88 | 22.10 | 138,655 | +0.38(+1.73%) |
May 01, 2024 | 21.45 | 22.14 | 21.40 | 21.73 | 213,689 | +0.59(+2.77%) |
Apr 30, 2024 | 21.57 | 21.63 | 21.12 | 21.14 | 327,323 | -0.63(-2.91%) |
Apr 29, 2024 | 21.97 | 22.04 | 21.64 | 21.77 | 211,163 | -0.14(-0.63%) |
Apr 26, 2024 | 21.84 | 22.06 | 21.77 | 21.91 | 174,132 | +0.00(+0.00%) |
Apr 25, 2024 | 21.95 | 21.97 | 21.72 | 21.91 | 225,943 | -0.24(-1.07%) |
Apr 24, 2024 | 21.83 | 22.19 | 21.80 | 22.15 | 221,134 | +0.08(+0.36%) |
Apr 23, 2024 | 21.64 | 22.13 | 21.63 | 22.07 | 284,485 | +0.50(+2.30%) |
Apr 22, 2024 | 21.55 | 21.97 | 21.43 | 21.58 | 241,009 | +0.05(+0.23%) |
Apr 19, 2024 | 20.60 | 21.55 | 20.33 | 21.53 | 328,858 | +0.72(+3.48%) |
Apr 18, 2024 | 20.33 | 21.01 | 20.33 | 20.80 | 266,907 | +0.45(+2.19%) |
Apr 17, 2024 | 20.57 | 20.65 | 20.34 | 20.36 | 203,673 | +0.02(+0.10%) |
Apr 16, 2024 | 20.47 | 20.56 | 20.34 | 20.34 | 183,637 | -0.37(-1.77%) |
Apr 15, 2024 | 20.86 | 21.10 | 20.49 | 20.70 | 197,731 | -0.03(-0.14%) |
Apr 12, 2024 | 20.52 | 20.85 | 20.45 | 20.73 | 159,861 | +0.00(+0.00%) |
Apr 11, 2024 | 20.76 | 20.80 | 20.49 | 20.73 | 196,829 | +0.05(+0.24%) |
Apr 10, 2024 | 21.47 | 21.47 | 20.53 | 20.68 | 229,551 | -1.39(-6.29%) |
Apr 09, 2024 | 22.15 | 22.28 | 21.64 | 22.07 | 144,457 | +0.04(+0.18%) |
Apr 08, 2024 | 21.92 | 22.15 | 21.84 | 22.03 | 302,211 | +0.21(+0.95%) |
Apr 05, 2024 | 21.75 | 21.93 | 21.65 | 21.82 | 454,054 | +0.00(+0.00%) |
Apr 04, 2024 | 21.91 | 22.20 | 21.81 | 21.82 | 174,828 | +0.20(+0.92%) |
Apr 03, 2024 | 21.76 | 21.91 | 21.59 | 21.63 | 247,317 | -0.27(-1.22%) |
Apr 02, 2024 | 21.96 | 22.11 | 21.61 | 21.89 | 204,599 | -0.17(-0.76%) |