Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.92 | 20.92 | 20.81 | 20.81 | 5,855 | -0.11(-0.54%) |
Jun 27, 2024 | 20.91 | 20.93 | 20.85 | 20.92 | 22,284 | +0.06(+0.29%) |
Jun 26, 2024 | 20.87 | 20.87 | 20.84 | 20.86 | 2,758 | -0.09(-0.44%) |
Jun 25, 2024 | 20.94 | 20.95 | 20.94 | 20.95 | 309 | -0.01(-0.05%) |
Jun 24, 2024 | 20.91 | 20.97 | 20.91 | 20.96 | 13,192 | +0.03(+0.15%) |
Jun 21, 2024 | 20.88 | 20.93 | 20.88 | 20.93 | 960 | +0.01(+0.03%) |
Jun 20, 2024 | 20.88 | 20.93 | 20.86 | 20.93 | 2,036 | -0.05(-0.24%) |
Jun 18, 2024 | 20.96 | 20.98 | 20.92 | 20.98 | 1,966 | -0.02(-0.12%) |
Jun 17, 2024 | 20.85 | 21.02 | 20.85 | 21.00 | 12,429 | +0.03(+0.16%) |
Jun 14, 2024 | 20.95 | 20.99 | 20.94 | 20.97 | 34,187 | -0.01(-0.05%) |
Jun 13, 2024 | 20.93 | 20.98 | 20.93 | 20.98 | 4,275 | +0.07(+0.33%) |
Jun 12, 2024 | 20.99 | 21.03 | 20.91 | 20.91 | 9,140 | +0.10(+0.50%) |
Jun 11, 2024 | 20.69 | 20.81 | 20.69 | 20.80 | 6,561 | +0.10(+0.50%) |
Jun 10, 2024 | 20.70 | 20.70 | 20.69 | 20.70 | 1,329 | -0.04(-0.19%) |
Jun 07, 2024 | 20.76 | 20.77 | 20.73 | 20.74 | 4,730 | -0.16(-0.78%) |
Jun 06, 2024 | 20.90 | 20.92 | 20.88 | 20.90 | 7,854 | +0.00(+0.02%) |
Jun 05, 2024 | 20.81 | 20.91 | 20.81 | 20.90 | 5,701 | +0.03(+0.17%) |
Jun 04, 2024 | 20.83 | 20.87 | 20.81 | 20.86 | 14,944 | +0.09(+0.42%) |
Jun 03, 2024 | 20.71 | 20.78 | 20.71 | 20.78 | 8,584 | +0.11(+0.54%) |
May 31, 2024 | 20.65 | 20.66 | 20.63 | 20.66 | 8,274 | +0.08(+0.37%) |
May 30, 2024 | 20.53 | 20.59 | 20.53 | 20.59 | 1,314 | +0.14(+0.68%) |
May 29, 2024 | 20.48 | 20.48 | 20.45 | 20.45 | 4,998 | -0.10(-0.51%) |
May 28, 2024 | 20.66 | 20.66 | 20.55 | 20.55 | 9,050 | -0.10(-0.48%) |
May 24, 2024 | 20.65 | 20.66 | 20.65 | 20.65 | 983 | +0.02(+0.10%) |
May 23, 2024 | 20.60 | 20.63 | 20.60 | 20.63 | 3,900 | -0.08(-0.38%) |
May 22, 2024 | 20.66 | 20.73 | 20.66 | 20.71 | 5,218 | -0.04(-0.19%) |
May 21, 2024 | 20.74 | 20.75 | 20.72 | 20.75 | 12,711 | +0.06(+0.28%) |
May 20, 2024 | 20.69 | 20.72 | 20.68 | 20.69 | 17,982 | -0.01(-0.05%) |
May 17, 2024 | 20.68 | 20.74 | 20.68 | 20.70 | 22,728 | -0.03(-0.14%) |
May 16, 2024 | 20.75 | 20.77 | 20.72 | 20.73 | 21,324 | -0.05(-0.24%) |
May 15, 2024 | 20.68 | 20.78 | 20.68 | 20.78 | 20,951 | +0.17(+0.81%) |
May 14, 2024 | 20.59 | 20.61 | 20.58 | 20.61 | 11,950 | +0.05(+0.24%) |
May 13, 2024 | 20.57 | 20.59 | 20.55 | 20.56 | 22,920 | +0.01(+0.05%) |
May 10, 2024 | 20.54 | 20.55 | 20.53 | 20.55 | 13,299 | -0.07(-0.33%) |
May 09, 2024 | 20.53 | 20.68 | 20.53 | 20.62 | 37,046 | +0.02(+0.10%) |
May 08, 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 9,404 | -0.03(-0.14%) |
May 07, 2024 | 20.65 | 20.67 | 20.60 | 20.63 | 12,520 | +0.02(+0.10%) |
May 06, 2024 | 20.57 | 20.62 | 20.55 | 20.61 | 40,841 | +0.03(+0.14%) |
May 03, 2024 | 20.53 | 20.58 | 20.50 | 20.58 | 49,569 | +0.16(+0.77%) |
May 02, 2024 | 20.32 | 20.43 | 20.32 | 20.43 | 20,170 | +0.10(+0.48%) |
May 01, 2024 | 20.28 | 20.41 | 20.28 | 20.33 | 25,802 | +0.08(+0.39%) |
Apr 30, 2024 | 20.25 | 20.30 | 20.23 | 20.25 | 24,012 | -0.09(-0.44%) |
Apr 29, 2024 | 20.33 | 20.37 | 20.28 | 20.34 | 16,116 | +0.09(+0.44%) |
Apr 26, 2024 | 20.29 | 20.29 | 20.24 | 20.25 | 49,637 | +0.05(+0.25%) |
Apr 25, 2024 | 20.09 | 20.21 | 20.09 | 20.20 | 120,731 | -0.04(-0.21%) |
Apr 24, 2024 | 20.24 | 20.27 | 20.22 | 20.24 | 77,579 | -0.08(-0.39%) |
Apr 23, 2024 | 20.31 | 20.37 | 20.31 | 20.32 | 52,887 | +0.04(+0.19%) |
Apr 22, 2024 | 20.21 | 20.30 | 20.21 | 20.28 | 48,998 | +0.04(+0.22%) |
Apr 19, 2024 | 20.23 | 20.27 | 20.22 | 20.24 | 31,623 | +0.01(+0.07%) |
Apr 18, 2024 | 20.21 | 20.26 | 20.19 | 20.22 | 29,109 | -0.02(-0.11%) |
Apr 17, 2024 | 20.24 | 20.31 | 20.22 | 20.24 | 41,355 | +0.11(+0.56%) |
Apr 16, 2024 | 20.08 | 20.27 | 20.08 | 20.13 | 56,088 | -0.08(-0.39%) |
Apr 15, 2024 | 20.24 | 20.24 | 20.20 | 20.21 | 13,151 | -0.18(-0.88%) |
Apr 12, 2024 | 20.38 | 20.39 | 20.38 | 20.39 | 1,512 | +0.02(+0.09%) |
Apr 11, 2024 | 20.39 | 20.39 | 20.33 | 20.37 | 13,073 | -0.14(-0.71%) |
Apr 10, 2024 | 20.51 | 20.53 | 20.39 | 20.52 | 13,326 | -0.18(-0.85%) |
Apr 09, 2024 | 20.64 | 20.69 | 20.62 | 20.69 | 7,141 | +0.12(+0.57%) |
Apr 08, 2024 | 20.56 | 20.61 | 20.55 | 20.57 | 12,630 | +0.00(+0.00%) |
Apr 05, 2024 | 20.55 | 20.60 | 20.55 | 20.57 | 4,274 | -0.08(-0.39%) |
Apr 04, 2024 | 20.65 | 20.68 | 20.62 | 20.65 | 22,554 | +0.02(+0.11%) |
Apr 03, 2024 | 20.54 | 20.65 | 20.54 | 20.63 | 41,732 | +0.03(+0.14%) |
Apr 02, 2024 | 20.54 | 20.61 | 20.52 | 20.60 | 16,164 | -0.02(-0.10%) |