Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 22.22 | 22.32 | 22.22 | 22.30 | 3,403 | +0.08(+0.36%) |
Jun 12, 2024 | 22.20 | 22.25 | 22.20 | 22.22 | 15,255 | +0.05(+0.23%) |
Jun 11, 2024 | 22.10 | 22.18 | 22.10 | 22.17 | 4,237 | +0.02(+0.09%) |
Jun 10, 2024 | 22.08 | 22.22 | 22.08 | 22.15 | 35,325 | -0.03(-0.11%) |
Jun 07, 2024 | 22.08 | 22.22 | 22.08 | 22.18 | 7,198 | -0.01(-0.04%) |
Jun 06, 2024 | 22.16 | 22.20 | 22.10 | 22.19 | 2,955 | +0.07(+0.32%) |
Jun 05, 2024 | 22.01 | 22.13 | 22.01 | 22.11 | 9,644 | +0.11(+0.52%) |
Jun 04, 2024 | 21.86 | 22.01 | 21.86 | 22.00 | 14,964 | -0.05(-0.23%) |
Jun 03, 2024 | 21.94 | 22.07 | 21.70 | 22.05 | 45,180 | +0.06(+0.26%) |
May 31, 2024 | 21.89 | 21.99 | 21.78 | 21.99 | 46,825 | +0.12(+0.56%) |
May 30, 2024 | 21.93 | 21.94 | 21.85 | 21.87 | 10,018 | -0.08(-0.36%) |
May 29, 2024 | 21.97 | 21.98 | 21.93 | 21.95 | 10,020 | -0.12(-0.54%) |
May 28, 2024 | 21.99 | 22.07 | 21.95 | 22.07 | 13,163 | +0.00(+0.00%) |
May 24, 2024 | 22.08 | 22.08 | 21.90 | 22.07 | 11,763 | +0.11(+0.50%) |
May 23, 2024 | 21.95 | 22.06 | 21.92 | 21.96 | 29,701 | -0.08(-0.36%) |
May 22, 2024 | 22.10 | 22.10 | 21.93 | 22.04 | 14,649 | -0.03(-0.14%) |
May 21, 2024 | 22.08 | 22.08 | 21.95 | 22.07 | 35,755 | +0.12(+0.55%) |
May 20, 2024 | 21.91 | 22.03 | 21.91 | 21.95 | 20,663 | -0.18(-0.81%) |
May 17, 2024 | 22.19 | 22.19 | 22.08 | 22.13 | 3,662 | -0.14(-0.63%) |
May 16, 2024 | 22.32 | 22.32 | 22.10 | 22.27 | 38,538 | +0.00(+0.00%) |
May 15, 2024 | 22.31 | 22.31 | 22.15 | 22.27 | 48,850 | +0.06(+0.27%) |
May 14, 2024 | 22.24 | 22.25 | 22.18 | 22.21 | 6,466 | -0.02(-0.09%) |
May 13, 2024 | 22.30 | 22.30 | 22.18 | 22.23 | 3,185 | +0.02(+0.09%) |
May 10, 2024 | 22.22 | 22.24 | 22.17 | 22.21 | 29,699 | -0.07(-0.31%) |
May 09, 2024 | 22.22 | 22.29 | 22.20 | 22.28 | 115,528 | +0.10(+0.43%) |
May 08, 2024 | 22.25 | 22.25 | 22.13 | 22.18 | 3,513 | +0.06(+0.28%) |
May 07, 2024 | 22.11 | 22.16 | 22.10 | 22.12 | 2,844 | -0.08(-0.35%) |
May 06, 2024 | 22.20 | 22.20 | 22.11 | 22.20 | 6,391 | +0.11(+0.50%) |
May 03, 2024 | 22.02 | 22.14 | 22.02 | 22.09 | 8,166 | +0.08(+0.36%) |
May 02, 2024 | 21.98 | 22.04 | 21.96 | 22.01 | 5,274 | +0.03(+0.13%) |
May 01, 2024 | 21.95 | 22.02 | 21.92 | 21.98 | 7,157 | -0.05(-0.22%) |
Apr 30, 2024 | 22.04 | 22.04 | 22.01 | 22.03 | 11,272 | -0.09(-0.41%) |
Apr 29, 2024 | 22.16 | 22.16 | 22.04 | 22.12 | 9,779 | +0.06(+0.27%) |
Apr 26, 2024 | 22.24 | 22.24 | 21.93 | 22.06 | 656,378 | +0.12(+0.55%) |
Apr 25, 2024 | 21.76 | 22.14 | 21.76 | 21.94 | 92,164 | -0.02(-0.10%) |
Apr 24, 2024 | 21.95 | 22.02 | 21.90 | 21.96 | 10,701 | +0.01(+0.05%) |
Apr 23, 2024 | 21.90 | 21.97 | 21.90 | 21.95 | 5,499 | +0.06(+0.28%) |
Apr 22, 2024 | 21.83 | 21.89 | 21.74 | 21.89 | 22,221 | +0.05(+0.23%) |
Apr 19, 2024 | 22.07 | 22.08 | 21.84 | 21.84 | 3,652 | -0.23(-1.04%) |
Apr 18, 2024 | 22.06 | 22.20 | 21.96 | 22.07 | 42,617 | -0.03(-0.13%) |
Apr 17, 2024 | 22.30 | 22.30 | 22.06 | 22.10 | 37,959 | -0.16(-0.72%) |
Apr 16, 2024 | 22.29 | 22.33 | 22.17 | 22.26 | 16,473 | +0.06(+0.26%) |
Apr 15, 2024 | 22.41 | 22.43 | 22.12 | 22.20 | 10,739 | -0.15(-0.68%) |
Apr 12, 2024 | 22.31 | 22.44 | 22.27 | 22.35 | 2,802 | -0.11(-0.47%) |
Apr 11, 2024 | 22.39 | 22.54 | 22.34 | 22.46 | 69,522 | +0.06(+0.29%) |
Apr 10, 2024 | 22.49 | 22.49 | 22.34 | 22.40 | 21,709 | -0.05(-0.21%) |
Apr 09, 2024 | 22.45 | 22.46 | 22.41 | 22.44 | 5,015 | -0.01(-0.06%) |
Apr 08, 2024 | 22.41 | 22.50 | 22.40 | 22.46 | 4,123 | -0.01(-0.06%) |
Apr 05, 2024 | 22.29 | 22.48 | 22.29 | 22.47 | 19,273 | +0.14(+0.62%) |
Apr 04, 2024 | 22.47 | 22.47 | 22.29 | 22.33 | 10,894 | -0.08(-0.37%) |
Apr 03, 2024 | 22.49 | 22.50 | 22.35 | 22.41 | 18,577 | -0.05(-0.24%) |
Apr 02, 2024 | 22.31 | 22.80 | 22.31 | 22.47 | 20,062 | -0.07(-0.31%) |