Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.55 | 21.80 | 21.52 | 21.72 | 228,439 | +0.23(+1.07%) |
Jun 27, 2024 | 21.35 | 21.53 | 21.35 | 21.49 | 433,181 | +0.12(+0.56%) |
Jun 26, 2024 | 21.17 | 21.38 | 21.17 | 21.37 | 135,869 | +0.07(+0.33%) |
Jun 25, 2024 | 21.26 | 21.32 | 21.21 | 21.30 | 112,296 | +0.05(+0.24%) |
Jun 24, 2024 | 21.29 | 21.44 | 21.25 | 21.25 | 334,511 | -0.03(-0.14%) |
Jun 21, 2024 | 21.12 | 21.34 | 21.10 | 21.28 | 242,990 | +0.20(+0.95%) |
Jun 20, 2024 | 20.90 | 21.12 | 20.90 | 21.08 | 127,413 | +0.11(+0.52%) |
Jun 18, 2024 | 21.02 | 21.22 | 20.94 | 20.97 | 274,293 | -0.05(-0.24%) |
Jun 17, 2024 | 20.84 | 21.03 | 20.72 | 21.02 | 199,562 | +0.14(+0.67%) |
Jun 14, 2024 | 20.85 | 20.88 | 20.73 | 20.88 | 272,708 | -0.10(-0.48%) |
Jun 13, 2024 | 20.99 | 20.99 | 20.84 | 20.98 | 126,757 | -0.02(-0.10%) |
Jun 12, 2024 | 21.35 | 21.39 | 20.91 | 21.00 | 193,184 | -0.12(-0.57%) |
Jun 11, 2024 | 21.05 | 21.12 | 20.84 | 21.12 | 181,221 | -0.03(-0.15%) |
Jun 10, 2024 | 21.19 | 21.19 | 21.01 | 21.15 | 252,586 | -0.14(-0.65%) |
Jun 07, 2024 | 21.34 | 21.41 | 21.27 | 21.29 | 298,075 | -0.16(-0.74%) |
Jun 06, 2024 | 21.50 | 21.63 | 21.43 | 21.45 | 215,101 | -0.01(-0.05%) |
Jun 05, 2024 | 21.60 | 21.60 | 21.36 | 21.46 | 117,842 | -0.04(-0.18%) |
Jun 04, 2024 | 21.37 | 21.57 | 21.31 | 21.50 | 286,992 | +0.05(+0.23%) |
Jun 03, 2024 | 21.62 | 21.62 | 21.32 | 21.45 | 141,750 | -0.10(-0.48%) |
May 31, 2024 | 21.19 | 21.56 | 21.16 | 21.55 | 233,707 | +0.37(+1.76%) |
May 30, 2024 | 20.91 | 21.21 | 20.91 | 21.18 | 276,180 | +0.27(+1.28%) |
May 29, 2024 | 20.83 | 20.93 | 20.83 | 20.91 | 158,494 | -0.08(-0.38%) |
May 28, 2024 | 21.07 | 21.16 | 20.89 | 20.99 | 190,756 | -0.09(-0.42%) |
May 24, 2024 | 20.98 | 21.12 | 20.98 | 21.08 | 152,018 | +0.13(+0.62%) |
May 23, 2024 | 21.31 | 21.31 | 20.86 | 20.95 | 265,572 | -0.39(-1.82%) |
May 22, 2024 | 21.35 | 21.42 | 21.23 | 21.34 | 224,861 | -0.11(-0.51%) |
May 21, 2024 | 21.51 | 21.56 | 21.42 | 21.45 | 440,767 | -0.16(-0.74%) |
May 20, 2024 | 21.62 | 21.67 | 21.54 | 21.61 | 438,022 | -0.07(-0.32%) |
May 17, 2024 | 21.63 | 21.69 | 21.58 | 21.68 | 108,086 | +0.03(+0.14%) |
May 16, 2024 | 21.72 | 21.72 | 21.55 | 21.65 | 163,575 | -0.04(-0.18%) |
May 15, 2024 | 21.75 | 21.79 | 21.58 | 21.69 | 168,110 | +0.08(+0.37%) |
May 14, 2024 | 21.52 | 21.75 | 21.52 | 21.61 | 225,252 | +0.14(+0.65%) |
May 13, 2024 | 21.38 | 21.60 | 21.38 | 21.47 | 225,204 | +0.17(+0.79%) |
May 10, 2024 | 21.05 | 21.33 | 21.05 | 21.30 | 175,997 | +0.26(+1.23%) |
May 09, 2024 | 21.08 | 21.08 | 20.94 | 21.04 | 236,299 | +0.01(+0.05%) |
May 08, 2024 | 20.79 | 21.19 | 20.78 | 21.03 | 234,744 | +0.19(+0.91%) |
May 07, 2024 | 21.01 | 21.03 | 20.83 | 20.84 | 135,121 | -0.08(-0.38%) |
May 06, 2024 | 20.82 | 20.96 | 20.82 | 20.92 | 260,166 | +0.17(+0.81%) |
May 03, 2024 | 20.78 | 20.97 | 20.74 | 20.75 | 642,047 | +0.15(+0.72%) |
May 02, 2024 | 20.61 | 20.70 | 20.45 | 20.61 | 227,444 | +0.10(+0.48%) |
May 01, 2024 | 20.39 | 20.77 | 20.39 | 20.51 | 363,672 | +0.05(+0.24%) |
Apr 30, 2024 | 20.68 | 20.70 | 20.45 | 20.46 | 254,256 | -0.32(-1.53%) |
Apr 29, 2024 | 20.61 | 20.85 | 20.61 | 20.77 | 157,953 | +0.22(+1.06%) |
Apr 26, 2024 | 20.36 | 20.66 | 20.18 | 20.56 | 348,787 | +0.06(+0.29%) |
Apr 25, 2024 | 20.52 | 20.62 | 20.31 | 20.50 | 449,735 | -0.24(-1.15%) |
Apr 24, 2024 | 20.70 | 20.75 | 20.59 | 20.73 | 744,566 | +0.01(+0.05%) |
Apr 23, 2024 | 20.47 | 20.82 | 20.47 | 20.72 | 302,464 | +0.28(+1.36%) |
Apr 22, 2024 | 20.68 | 20.73 | 20.36 | 20.45 | 485,878 | -0.10(-0.48%) |
Apr 19, 2024 | 20.45 | 20.60 | 20.44 | 20.55 | 331,167 | +0.08(+0.39%) |
Apr 18, 2024 | 20.35 | 20.59 | 20.35 | 20.47 | 441,940 | +0.13(+0.64%) |
Apr 17, 2024 | 20.45 | 20.54 | 20.29 | 20.34 | 518,718 | -0.05(-0.24%) |
Apr 16, 2024 | 20.45 | 20.48 | 20.30 | 20.39 | 262,972 | -0.08(-0.39%) |
Apr 15, 2024 | 20.81 | 20.82 | 20.39 | 20.47 | 304,594 | -0.15(-0.72%) |
Apr 12, 2024 | 20.88 | 20.88 | 20.58 | 20.62 | 250,794 | -0.45(-2.12%) |
Apr 11, 2024 | 21.01 | 21.12 | 20.85 | 21.06 | 241,555 | +0.11(+0.52%) |
Apr 10, 2024 | 21.18 | 21.18 | 20.82 | 20.95 | 559,808 | -0.43(-2.00%) |
Apr 09, 2024 | 21.22 | 21.38 | 21.15 | 21.38 | 287,457 | +0.20(+0.94%) |
Apr 08, 2024 | 21.12 | 21.26 | 21.07 | 21.18 | 631,546 | +0.05(+0.24%) |
Apr 05, 2024 | 21.19 | 21.22 | 21.00 | 21.13 | 839,987 | -0.08(-0.37%) |
Apr 04, 2024 | 21.55 | 21.74 | 21.19 | 21.21 | 329,865 | -0.27(-1.25%) |
Apr 03, 2024 | 21.42 | 21.49 | 21.38 | 21.48 | 246,632 | +0.02(+0.09%) |
Apr 02, 2024 | 21.61 | 21.64 | 21.40 | 21.46 | 642,585 | -0.25(-1.14%) |