Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 22.40 | 22.44 | 22.33 | 22.33 | 482,904 | +0.09(+0.40%) |
Jun 11, 2024 | 22.21 | 22.26 | 22.17 | 22.24 | 563,793 | +0.07(+0.32%) |
Jun 10, 2024 | 22.17 | 22.19 | 22.14 | 22.17 | 493,584 | -0.02(-0.09%) |
Jun 07, 2024 | 22.21 | 22.23 | 22.19 | 22.19 | 1,001,204 | -0.16(-0.72%) |
Jun 06, 2024 | 22.33 | 22.37 | 22.33 | 22.35 | 479,683 | +0.00(+0.00%) |
Jun 05, 2024 | 22.35 | 22.37 | 22.28 | 22.35 | 681,023 | +0.06(+0.27%) |
Jun 04, 2024 | 22.26 | 22.32 | 22.25 | 22.29 | 621,471 | +0.05(+0.22%) |
Jun 03, 2024 | 22.21 | 22.25 | 22.15 | 22.24 | 638,553 | +0.11(+0.50%) |
May 31, 2024 | 22.09 | 22.13 | 22.08 | 22.13 | 553,270 | +0.09(+0.42%) |
May 30, 2024 | 22.01 | 22.05 | 22.01 | 22.04 | 481,376 | +0.09(+0.41%) |
May 29, 2024 | 21.98 | 21.98 | 21.92 | 21.95 | 757,221 | -0.08(-0.36%) |
May 28, 2024 | 22.19 | 22.19 | 22.03 | 22.03 | 409,564 | -0.10(-0.45%) |
May 24, 2024 | 22.10 | 22.13 | 22.06 | 22.13 | 307,337 | +0.04(+0.18%) |
May 23, 2024 | 22.19 | 22.19 | 22.08 | 22.09 | 597,501 | -0.09(-0.40%) |
May 22, 2024 | 22.15 | 22.20 | 22.15 | 22.18 | 1,039,447 | -0.03(-0.13%) |
May 21, 2024 | 22.22 | 22.22 | 22.20 | 22.21 | 467,525 | +0.06(+0.27%) |
May 20, 2024 | 22.16 | 22.18 | 22.15 | 22.15 | 425,653 | -0.04(-0.18%) |
May 17, 2024 | 22.19 | 22.22 | 22.16 | 22.19 | 864,032 | -0.04(-0.18%) |
May 16, 2024 | 22.27 | 22.27 | 22.22 | 22.23 | 812,749 | -0.04(-0.18%) |
May 15, 2024 | 22.23 | 22.28 | 22.20 | 22.27 | 604,973 | +0.16(+0.72%) |
May 14, 2024 | 22.10 | 22.13 | 22.08 | 22.11 | 738,458 | +0.06(+0.27%) |
May 13, 2024 | 22.07 | 22.08 | 22.05 | 22.05 | 346,860 | +0.02(+0.09%) |
May 10, 2024 | 22.06 | 22.06 | 22.02 | 22.03 | 452,708 | -0.06(-0.27%) |
May 09, 2024 | 22.05 | 22.11 | 22.03 | 22.09 | 406,734 | +0.04(+0.18%) |
May 08, 2024 | 22.04 | 22.06 | 22.03 | 22.05 | 485,570 | -0.04(-0.18%) |
May 07, 2024 | 22.10 | 22.14 | 22.07 | 22.09 | 876,898 | +0.04(+0.18%) |
May 06, 2024 | 22.05 | 22.08 | 22.03 | 22.05 | 446,041 | +0.03(+0.14%) |
May 03, 2024 | 22.05 | 22.12 | 21.97 | 22.02 | 443,980 | +0.11(+0.50%) |
May 02, 2024 | 21.82 | 21.92 | 21.81 | 21.91 | 1,466,111 | +0.09(+0.41%) |
May 01, 2024 | 21.77 | 21.88 | 21.75 | 21.82 | 617,342 | +0.09(+0.41%) |
Apr 30, 2024 | 21.76 | 21.81 | 21.72 | 21.73 | 486,228 | -0.09(-0.41%) |
Apr 29, 2024 | 21.82 | 21.84 | 21.80 | 21.82 | 533,210 | +0.05(+0.23%) |
Apr 26, 2024 | 21.75 | 21.78 | 21.73 | 21.77 | 611,603 | +0.06(+0.27%) |
Apr 25, 2024 | 21.66 | 21.73 | 21.65 | 21.71 | 698,118 | -0.07(-0.32%) |
Apr 24, 2024 | 21.82 | 21.82 | 21.74 | 21.78 | 640,002 | -0.05(-0.23%) |
Apr 23, 2024 | 21.77 | 21.87 | 21.74 | 21.83 | 738,160 | +0.05(+0.23%) |
Apr 22, 2024 | 21.74 | 21.78 | 21.73 | 21.78 | 340,286 | +0.05(+0.23%) |
Apr 19, 2024 | 21.75 | 21.76 | 21.72 | 21.73 | 311,559 | +0.02(+0.09%) |
Apr 18, 2024 | 21.78 | 21.78 | 21.70 | 21.71 | 362,928 | -0.08(-0.36%) |
Apr 17, 2024 | 21.73 | 21.79 | 21.70 | 21.79 | 644,553 | +0.11(+0.50%) |
Apr 16, 2024 | 21.69 | 21.70 | 21.63 | 21.68 | 626,211 | -0.08(-0.36%) |
Apr 15, 2024 | 21.81 | 21.81 | 21.72 | 21.76 | 390,443 | -0.12(-0.54%) |
Apr 12, 2024 | 21.91 | 21.91 | 21.87 | 21.88 | 442,704 | +0.05(+0.23%) |
Apr 11, 2024 | 21.87 | 21.88 | 21.80 | 21.83 | 459,396 | -0.04(-0.18%) |
Apr 10, 2024 | 21.94 | 21.96 | 21.85 | 21.87 | 669,582 | -0.25(-1.12%) |
Apr 09, 2024 | 22.08 | 22.11 | 22.07 | 22.11 | 446,907 | +0.09(+0.40%) |
Apr 08, 2024 | 22.01 | 22.04 | 22.00 | 22.02 | 763,974 | -0.03(-0.13%) |
Apr 05, 2024 | 22.07 | 22.11 | 22.04 | 22.05 | 441,055 | -0.08(-0.36%) |
Apr 04, 2024 | 22.12 | 22.13 | 22.08 | 22.13 | 599,722 | +0.04(+0.18%) |
Apr 03, 2024 | 22.03 | 22.09 | 22.00 | 22.09 | 467,819 | +0.03(+0.13%) |
Apr 02, 2024 | 22.04 | 22.06 | 21.99 | 22.06 | 472,119 | -0.04(-0.18%) |