Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.68 | 21.87 | 21.68 | 21.75 | 49,764 | -0.05(-0.23%) |
Jun 13, 2024 | 21.74 | 21.85 | 21.74 | 21.80 | 7,579 | -0.10(-0.46%) |
Jun 12, 2024 | 21.99 | 22.07 | 21.82 | 21.90 | 23,656 | +0.06(+0.27%) |
Jun 11, 2024 | 21.87 | 21.91 | 21.79 | 21.84 | 13,732 | -0.15(-0.68%) |
Jun 10, 2024 | 22.04 | 22.04 | 21.85 | 21.99 | 28,630 | -0.01(-0.05%) |
Jun 07, 2024 | 22.00 | 22.08 | 21.90 | 22.00 | 24,229 | +0.00(+0.00%) |
Jun 06, 2024 | 22.04 | 22.08 | 21.90 | 22.00 | 12,457 | +0.01(+0.05%) |
Jun 05, 2024 | 21.99 | 21.99 | 21.86 | 21.99 | 15,008 | +0.12(+0.55%) |
Jun 04, 2024 | 21.64 | 21.96 | 21.64 | 21.87 | 16,889 | +0.08(+0.35%) |
Jun 03, 2024 | 21.81 | 22.20 | 21.66 | 21.79 | 21,672 | -0.06(-0.28%) |
May 31, 2024 | 21.54 | 21.85 | 21.54 | 21.85 | 5,461 | +0.37(+1.74%) |
May 30, 2024 | 21.64 | 21.64 | 21.48 | 21.48 | 26,044 | -0.27(-1.23%) |
May 29, 2024 | 21.87 | 22.03 | 21.72 | 21.75 | 27,632 | -0.18(-0.83%) |
May 28, 2024 | 22.02 | 22.02 | 21.81 | 21.93 | 49,575 | -0.14(-0.63%) |
May 24, 2024 | 22.07 | 22.15 | 21.97 | 22.07 | 19,687 | +0.02(+0.09%) |
May 23, 2024 | 22.32 | 22.32 | 21.94 | 22.05 | 22,814 | -0.20(-0.88%) |
May 22, 2024 | 22.35 | 22.35 | 22.20 | 22.25 | 10,228 | -0.04(-0.17%) |
May 21, 2024 | 22.22 | 22.34 | 22.22 | 22.28 | 31,241 | +0.05(+0.23%) |
May 20, 2024 | 22.36 | 22.42 | 22.23 | 22.23 | 19,381 | -0.14(-0.62%) |
May 17, 2024 | 22.38 | 22.40 | 22.23 | 22.37 | 9,669 | +0.06(+0.26%) |
May 16, 2024 | 22.33 | 22.40 | 22.29 | 22.31 | 9,324 | -0.03(-0.13%) |
May 15, 2024 | 22.32 | 22.42 | 22.32 | 22.34 | 29,894 | -0.03(-0.13%) |
May 14, 2024 | 22.37 | 22.43 | 22.32 | 22.37 | 22,771 | -0.01(-0.05%) |
May 13, 2024 | 22.48 | 22.48 | 22.29 | 22.38 | 21,304 | +0.00(+0.00%) |
May 10, 2024 | 22.45 | 22.45 | 22.27 | 22.38 | 19,162 | +0.06(+0.28%) |
May 09, 2024 | 22.32 | 22.37 | 22.29 | 22.32 | 7,389 | +0.08(+0.34%) |
May 08, 2024 | 22.20 | 22.35 | 22.10 | 22.24 | 14,042 | -0.02(-0.09%) |
May 07, 2024 | 22.41 | 22.47 | 22.26 | 22.26 | 12,735 | -0.01(-0.04%) |
May 06, 2024 | 22.40 | 22.40 | 22.18 | 22.27 | 15,887 | +0.07(+0.31%) |
May 03, 2024 | 22.24 | 22.32 | 22.17 | 22.20 | 22,576 | +0.06(+0.27%) |
May 02, 2024 | 22.16 | 22.17 | 22.07 | 22.14 | 8,304 | +0.05(+0.23%) |
May 01, 2024 | 22.08 | 22.18 | 21.98 | 22.09 | 10,975 | +0.01(+0.04%) |
Apr 30, 2024 | 22.22 | 22.22 | 22.03 | 22.08 | 23,679 | -0.14(-0.63%) |
Apr 29, 2024 | 22.25 | 22.25 | 22.07 | 22.22 | 14,249 | +0.07(+0.31%) |
Apr 26, 2024 | 22.13 | 22.15 | 22.02 | 22.15 | 15,840 | +0.08(+0.36%) |
Apr 25, 2024 | 22.07 | 22.07 | 21.93 | 22.07 | 5,216 | -0.07(-0.31%) |
Apr 24, 2024 | 22.13 | 22.15 | 22.02 | 22.14 | 10,725 | +0.13(+0.59%) |
Apr 23, 2024 | 21.98 | 22.15 | 21.98 | 22.01 | 10,209 | +0.03(+0.14%) |
Apr 22, 2024 | 22.06 | 22.07 | 21.95 | 21.98 | 25,807 | +0.08(+0.38%) |
Apr 19, 2024 | 21.85 | 22.01 | 21.85 | 21.90 | 17,359 | +0.07(+0.30%) |
Apr 18, 2024 | 21.97 | 21.98 | 21.76 | 21.83 | 17,067 | -0.07(-0.30%) |
Apr 17, 2024 | 22.03 | 22.03 | 21.70 | 21.90 | 26,509 | -0.04(-0.18%) |
Apr 16, 2024 | 21.98 | 21.98 | 21.80 | 21.94 | 21,881 | +0.17(+0.77%) |
Apr 15, 2024 | 22.20 | 22.20 | 21.75 | 21.77 | 17,030 | -0.22(-0.99%) |
Apr 12, 2024 | 22.25 | 22.25 | 21.90 | 21.99 | 23,722 | -0.29(-1.28%) |
Apr 11, 2024 | 22.27 | 22.28 | 22.10 | 22.27 | 21,375 | +0.04(+0.18%) |
Apr 10, 2024 | 22.25 | 22.25 | 22.11 | 22.23 | 17,706 | -0.02(-0.09%) |
Apr 09, 2024 | 22.43 | 22.43 | 22.16 | 22.25 | 20,086 | -0.04(-0.18%) |
Apr 08, 2024 | 22.37 | 22.37 | 22.25 | 22.29 | 15,078 | +0.03(+0.13%) |
Apr 05, 2024 | 22.24 | 22.37 | 22.19 | 22.26 | 19,385 | -0.05(-0.22%) |
Apr 04, 2024 | 22.49 | 22.49 | 22.16 | 22.31 | 29,749 | -0.07(-0.31%) |
Apr 03, 2024 | 22.37 | 22.42 | 22.28 | 22.38 | 12,573 | -0.01(-0.03%) |
Apr 02, 2024 | 22.39 | 22.42 | 22.27 | 22.39 | 29,731 | -0.00(-0.01%) |