Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.95 | 22.14 | 21.87 | 21.93 | 41,375 | -0.20(-0.90%) |
Jun 13, 2024 | 22.24 | 22.33 | 22.08 | 22.13 | 50,549 | -0.12(-0.54%) |
Jun 12, 2024 | 22.63 | 22.73 | 22.24 | 22.25 | 51,595 | -0.27(-1.19%) |
Jun 11, 2024 | 22.54 | 22.65 | 21.92 | 22.52 | 54,992 | -0.12(-0.53%) |
Jun 10, 2024 | 22.36 | 22.68 | 22.33 | 22.64 | 58,321 | +0.12(+0.53%) |
Jun 07, 2024 | 22.44 | 22.56 | 22.42 | 22.52 | 33,475 | -0.13(-0.57%) |
Jun 06, 2024 | 22.68 | 22.84 | 22.51 | 22.65 | 31,780 | -0.08(-0.35%) |
Jun 05, 2024 | 22.62 | 22.86 | 22.43 | 22.73 | 74,017 | +0.30(+1.33%) |
Jun 04, 2024 | 22.52 | 22.53 | 22.37 | 22.43 | 47,908 | +0.06(+0.27%) |
Jun 03, 2024 | 22.36 | 22.42 | 22.21 | 22.37 | 44,491 | +0.01(+0.04%) |
May 31, 2024 | 22.13 | 22.40 | 22.07 | 22.36 | 33,428 | +0.36(+1.63%) |
May 30, 2024 | 21.92 | 22.29 | 21.79 | 22.00 | 57,397 | +0.17(+0.77%) |
May 29, 2024 | 21.98 | 22.02 | 21.83 | 21.83 | 45,448 | -0.19(-0.86%) |
May 28, 2024 | 22.09 | 22.25 | 21.97 | 22.02 | 46,838 | -0.12(-0.54%) |
May 24, 2024 | 22.20 | 22.22 | 22.10 | 22.14 | 32,415 | +0.08(+0.36%) |
May 23, 2024 | 22.41 | 22.41 | 22.04 | 22.06 | 50,460 | -0.33(-1.47%) |
May 22, 2024 | 22.41 | 22.51 | 22.31 | 22.39 | 54,348 | +0.06(+0.27%) |
May 21, 2024 | 22.24 | 22.44 | 22.24 | 22.33 | 39,053 | +0.09(+0.40%) |
May 20, 2024 | 22.23 | 22.48 | 22.18 | 22.24 | 47,383 | +0.01(+0.04%) |
May 17, 2024 | 22.48 | 22.58 | 22.23 | 22.23 | 62,309 | -0.27(-1.19%) |
May 16, 2024 | 22.56 | 22.75 | 22.48 | 22.50 | 65,135 | +0.06(+0.27%) |
May 15, 2024 | 22.74 | 22.89 | 22.42 | 22.44 | 80,450 | -0.28(-1.23%) |
May 14, 2024 | 22.76 | 22.86 | 22.69 | 22.72 | 40,122 | -0.07(-0.30%) |
May 13, 2024 | 22.75 | 22.81 | 22.65 | 22.78 | 73,116 | +0.16(+0.70%) |
May 10, 2024 | 22.63 | 22.69 | 22.56 | 22.63 | 87,057 | +0.13(+0.57%) |
May 09, 2024 | 22.11 | 22.51 | 22.11 | 22.50 | 77,719 | +0.39(+1.74%) |
May 08, 2024 | 21.96 | 22.17 | 21.96 | 22.11 | 55,721 | +0.15(+0.68%) |
May 07, 2024 | 21.81 | 22.03 | 21.76 | 21.96 | 56,064 | +0.12(+0.54%) |
May 06, 2024 | 21.62 | 21.87 | 21.57 | 21.84 | 63,057 | +0.29(+1.33%) |
May 03, 2024 | 21.68 | 21.68 | 21.48 | 21.56 | 39,652 | +0.12(+0.55%) |
May 02, 2024 | 21.47 | 21.48 | 21.34 | 21.44 | 37,311 | +0.12(+0.56%) |
May 01, 2024 | 21.19 | 21.57 | 21.13 | 21.32 | 46,429 | +0.13(+0.61%) |
Apr 30, 2024 | 21.17 | 21.24 | 21.07 | 21.19 | 55,281 | +0.04(+0.19%) |
Apr 29, 2024 | 21.03 | 21.21 | 21.03 | 21.15 | 51,613 | +0.08(+0.38%) |
Apr 26, 2024 | 21.13 | 21.20 | 21.07 | 21.07 | 35,243 | +0.07(+0.33%) |
Apr 25, 2024 | 21.07 | 21.07 | 20.92 | 21.00 | 31,675 | -0.15(-0.70%) |
Apr 24, 2024 | 21.14 | 21.21 | 21.05 | 21.15 | 50,475 | +0.13(+0.61%) |
Apr 23, 2024 | 20.84 | 21.07 | 20.75 | 21.02 | 69,744 | +0.35(+1.67%) |
Apr 22, 2024 | 20.75 | 20.75 | 20.57 | 20.68 | 67,249 | +0.12(+0.58%) |
Apr 19, 2024 | 20.42 | 20.61 | 20.40 | 20.56 | 30,875 | +0.16(+0.78%) |
Apr 18, 2024 | 20.32 | 20.49 | 20.29 | 20.40 | 59,622 | +0.07(+0.34%) |
Apr 17, 2024 | 20.10 | 20.36 | 20.10 | 20.33 | 57,170 | +0.35(+1.73%) |
Apr 16, 2024 | 20.03 | 20.24 | 19.90 | 19.98 | 50,408 | -0.07(-0.35%) |
Apr 15, 2024 | 20.45 | 20.54 | 20.04 | 20.05 | 68,537 | -0.29(-1.41%) |
Apr 12, 2024 | 20.40 | 20.54 | 20.29 | 20.34 | 67,986 | -0.17(-0.82%) |
Apr 11, 2024 | 20.47 | 20.61 | 20.34 | 20.51 | 64,337 | +0.08(+0.39%) |
Apr 10, 2024 | 20.66 | 20.66 | 20.39 | 20.43 | 70,575 | -0.30(-1.47%) |
Apr 09, 2024 | 20.70 | 20.87 | 20.68 | 20.73 | 50,108 | +0.07(+0.33%) |
Apr 08, 2024 | 20.68 | 20.76 | 20.65 | 20.67 | 54,028 | -0.02(-0.10%) |
Apr 05, 2024 | 20.74 | 20.74 | 20.58 | 20.68 | 63,604 | +0.01(+0.05%) |
Apr 04, 2024 | 20.71 | 20.92 | 20.63 | 20.68 | 93,451 | -0.02(-0.09%) |
Apr 03, 2024 | 20.72 | 20.82 | 20.66 | 20.69 | 120,385 | -0.14(-0.66%) |
Apr 02, 2024 | 20.76 | 21.05 | 20.67 | 20.83 | 147,955 | -0.21(-0.98%) |