Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 23.15 | 23.29 | 23.15 | 23.29 | 5,621 | +0.02(+0.09%) |
Jun 14, 2024 | 23.26 | 23.27 | 23.12 | 23.27 | 19,157 | +0.07(+0.32%) |
Jun 13, 2024 | 23.24 | 23.24 | 23.13 | 23.20 | 4,071 | +0.14(+0.59%) |
Jun 12, 2024 | 23.05 | 23.08 | 23.02 | 23.06 | 6,040 | +0.14(+0.61%) |
Jun 11, 2024 | 22.77 | 23.06 | 22.77 | 22.92 | 15,826 | -0.07(-0.30%) |
Jun 10, 2024 | 22.89 | 22.99 | 22.84 | 22.99 | 7,779 | +0.19(+0.83%) |
Jun 07, 2024 | 22.86 | 22.96 | 22.80 | 22.80 | 9,968 | -0.04(-0.18%) |
Jun 06, 2024 | 22.98 | 22.99 | 22.84 | 22.84 | 22,618 | -0.02(-0.09%) |
Jun 05, 2024 | 22.89 | 22.97 | 22.86 | 22.86 | 13,181 | +0.07(+0.31%) |
Jun 04, 2024 | 22.88 | 22.89 | 22.79 | 22.79 | 9,515 | +0.09(+0.40%) |
Jun 03, 2024 | 22.81 | 22.81 | 22.70 | 22.70 | 5,639 | -0.05(-0.22%) |
May 31, 2024 | 22.81 | 22.84 | 22.71 | 22.75 | 11,602 | +0.04(+0.18%) |
May 30, 2024 | 22.74 | 22.75 | 22.68 | 22.71 | 40,419 | +0.07(+0.31%) |
May 29, 2024 | 22.78 | 22.78 | 22.64 | 22.64 | 33,441 | -0.02(-0.09%) |
May 28, 2024 | 23.04 | 23.04 | 22.66 | 22.66 | 16,457 | -0.19(-0.82%) |
May 24, 2024 | 23.03 | 23.03 | 22.62 | 22.85 | 5,096 | -0.03(-0.14%) |
May 23, 2024 | 23.14 | 23.14 | 22.87 | 22.88 | 11,674 | +0.06(+0.26%) |
May 22, 2024 | 22.92 | 22.94 | 22.82 | 22.82 | 24,766 | -0.16(-0.69%) |
May 21, 2024 | 22.96 | 23.00 | 22.92 | 22.98 | 38,117 | +0.02(+0.09%) |
May 20, 2024 | 22.89 | 22.96 | 22.87 | 22.96 | 21,012 | +0.08(+0.35%) |
May 17, 2024 | 22.82 | 22.95 | 22.81 | 22.88 | 30,341 | -0.06(-0.28%) |
May 16, 2024 | 22.90 | 23.00 | 22.90 | 22.94 | 45,094 | -0.07(-0.32%) |
May 15, 2024 | 22.79 | 23.02 | 22.79 | 23.02 | 2,029,623 | +0.24(+1.05%) |
May 14, 2024 | 22.74 | 22.82 | 22.69 | 22.78 | 24,293 | +0.09(+0.39%) |
May 13, 2024 | 22.91 | 22.91 | 22.69 | 22.69 | 16,371 | -0.22(-0.96%) |
May 10, 2024 | 22.83 | 22.91 | 22.80 | 22.91 | 25,671 | +0.09(+0.39%) |
May 09, 2024 | 22.91 | 22.91 | 22.82 | 22.82 | 57,517 | -0.09(-0.39%) |
May 08, 2024 | 22.86 | 22.91 | 22.82 | 22.91 | 24,845 | +0.01(+0.04%) |
May 07, 2024 | 22.88 | 22.90 | 22.86 | 22.90 | 13,018 | +0.01(+0.04%) |
May 06, 2024 | 22.88 | 22.89 | 22.85 | 22.89 | 14,270 | +0.01(+0.04%) |
May 03, 2024 | 22.83 | 22.88 | 22.81 | 22.88 | 10,769 | +0.05(+0.22%) |
May 02, 2024 | 22.79 | 22.86 | 22.74 | 22.83 | 11,456 | +0.07(+0.31%) |
May 01, 2024 | 22.56 | 22.78 | 22.56 | 22.76 | 8,195 | +0.09(+0.40%) |
Apr 30, 2024 | 22.79 | 22.79 | 22.64 | 22.67 | 8,790 | +0.04(+0.18%) |
Apr 29, 2024 | 22.74 | 22.74 | 22.63 | 22.63 | 8,555 | -0.12(-0.53%) |
Apr 26, 2024 | 22.75 | 22.76 | 22.73 | 22.75 | 3,183 | +0.03(+0.14%) |
Apr 25, 2024 | 22.57 | 22.72 | 22.50 | 22.72 | 11,280 | +0.04(+0.18%) |
Apr 24, 2024 | 22.65 | 22.68 | 22.65 | 22.68 | 1,524 | +0.02(+0.08%) |
Apr 23, 2024 | 22.67 | 22.71 | 22.64 | 22.66 | 3,057 | +0.05(+0.22%) |
Apr 22, 2024 | 22.51 | 22.62 | 22.51 | 22.61 | 14,702 | +0.10(+0.44%) |
Apr 19, 2024 | 22.54 | 22.56 | 22.51 | 22.51 | 18,373 | +0.05(+0.22%) |
Apr 18, 2024 | 22.49 | 22.51 | 22.46 | 22.46 | 1,149 | +0.08(+0.35%) |
Apr 17, 2024 | 22.32 | 22.54 | 22.28 | 22.38 | 16,656 | -0.16(-0.70%) |
Apr 16, 2024 | 22.40 | 22.54 | 22.40 | 22.54 | 7,830 | +0.10(+0.44%) |
Apr 15, 2024 | 22.66 | 22.66 | 22.43 | 22.44 | 7,005 | -0.09(-0.39%) |
Apr 12, 2024 | 22.51 | 22.58 | 22.48 | 22.53 | 37,942 | +0.05(+0.22%) |
Apr 11, 2024 | 22.49 | 22.52 | 22.47 | 22.48 | 25,617 | -0.12(-0.53%) |
Apr 10, 2024 | 22.66 | 22.66 | 22.48 | 22.60 | 37,092 | -0.03(-0.14%) |
Apr 09, 2024 | 22.68 | 22.68 | 22.60 | 22.63 | 21,786 | -0.12(-0.52%) |
Apr 08, 2024 | 22.65 | 22.76 | 22.64 | 22.75 | 73,706 | -0.01(-0.04%) |
Apr 05, 2024 | 22.65 | 22.76 | 22.65 | 22.76 | 20,631 | +0.07(+0.30%) |
Apr 04, 2024 | 22.67 | 22.70 | 22.65 | 22.69 | 7,488 | -0.03(-0.13%) |
Apr 03, 2024 | 22.58 | 22.74 | 22.57 | 22.72 | 2,256,908 | +0.10(+0.46%) |
Apr 02, 2024 | 22.57 | 22.63 | 22.55 | 22.62 | 21,651 | +0.14(+0.63%) |