Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 21.63 | 21.68 | 21.62 | 21.66 | 6,600 | -0.04(-0.18%) |
Jun 14, 2024 | 21.72 | 21.72 | 21.69 | 21.70 | 708 | +0.01(+0.05%) |
Jun 13, 2024 | 21.67 | 21.69 | 21.67 | 21.69 | 1,186 | +0.13(+0.60%) |
Jun 12, 2024 | 21.62 | 21.68 | 21.56 | 21.56 | 1,678 | +0.11(+0.51%) |
Jun 11, 2024 | 21.35 | 21.46 | 21.35 | 21.45 | 1,159 | +0.09(+0.43%) |
Jun 10, 2024 | 21.34 | 21.36 | 21.31 | 21.36 | 5,301 | -0.04(-0.20%) |
Jun 07, 2024 | 21.42 | 21.44 | 21.40 | 21.40 | 1,079 | -0.18(-0.83%) |
Jun 06, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 6 | +0.04(+0.17%) |
Jun 05, 2024 | 21.50 | 21.54 | 21.50 | 21.54 | 534 | +0.03(+0.15%) |
Jun 04, 2024 | 21.45 | 21.51 | 21.45 | 21.51 | 512 | +0.12(+0.56%) |
Jun 03, 2024 | 21.33 | 21.39 | 21.33 | 21.39 | 753 | +0.10(+0.47%) |
May 31, 2024 | 21.26 | 21.29 | 21.26 | 21.29 | 5,184 | +0.09(+0.42%) |
May 30, 2024 | 21.18 | 21.21 | 21.16 | 21.20 | 3,167 | +0.08(+0.38%) |
May 29, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 950 | -0.06(-0.30%) |
May 28, 2024 | 21.20 | 21.20 | 21.18 | 21.18 | 924 | -0.11(-0.51%) |
May 24, 2024 | 21.27 | 21.29 | 21.26 | 21.29 | 822 | +0.04(+0.19%) |
May 23, 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 2,393 | -0.07(-0.33%) |
May 22, 2024 | 21.35 | 21.35 | 21.32 | 21.32 | 887 | -0.01(-0.05%) |
May 21, 2024 | 21.34 | 21.34 | 21.33 | 21.33 | 1,065 | +0.01(+0.05%) |
May 20, 2024 | 21.32 | 21.35 | 21.32 | 21.32 | 5,429 | -0.02(-0.09%) |
May 17, 2024 | 21.31 | 21.34 | 21.31 | 21.34 | 817 | -0.06(-0.28%) |
May 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 1 | -0.04(-0.19%) |
May 15, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 62 | +0.13(+0.63%) |
May 14, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 2,100 | +0.10(+0.47%) |
May 13, 2024 | 21.23 | 21.23 | 21.19 | 21.21 | 3,532 | +0.05(+0.26%) |
May 10, 2024 | 21.20 | 21.26 | 21.15 | 21.15 | 4,001 | -0.16(-0.75%) |
May 09, 2024 | 21.21 | 21.31 | 21.21 | 21.31 | 17,045 | +0.11(+0.54%) |
May 08, 2024 | 21.20 | 21.20 | 21.19 | 21.20 | 937 | -0.09(-0.44%) |
May 07, 2024 | 21.20 | 21.29 | 21.20 | 21.29 | 3,066 | +0.16(+0.75%) |
May 06, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 1 | -0.01(-0.05%) |
May 03, 2024 | 21.12 | 21.14 | 21.10 | 21.14 | 2,346 | +0.16(+0.76%) |
May 02, 2024 | 20.89 | 21.00 | 20.89 | 20.98 | 37,949 | +0.06(+0.31%) |
May 01, 2024 | 20.85 | 20.92 | 20.85 | 20.92 | 490 | +0.07(+0.35%) |
Apr 30, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 414 | -0.05(-0.22%) |
Apr 29, 2024 | 20.88 | 20.92 | 20.88 | 20.89 | 834 | +0.06(+0.29%) |
Apr 26, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 300 | +0.00(+0.00%) |
Apr 25, 2024 | 20.80 | 20.83 | 20.80 | 20.83 | 541 | -0.04(-0.17%) |
Apr 24, 2024 | 20.85 | 20.87 | 20.85 | 20.87 | 499 | -0.05(-0.23%) |
Apr 23, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 67 | +0.05(+0.26%) |
Apr 22, 2024 | 20.86 | 20.90 | 20.86 | 20.86 | 5,597 | +0.00(+0.02%) |
Apr 19, 2024 | 20.85 | 20.86 | 20.85 | 20.86 | 333 | +0.02(+0.12%) |
Apr 18, 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 1,734 | -0.07(-0.33%) |
Apr 17, 2024 | 20.86 | 20.92 | 20.86 | 20.90 | 1,449 | +0.10(+0.48%) |
Apr 16, 2024 | 20.76 | 20.80 | 20.76 | 20.80 | 421 | -0.05(-0.26%) |
Apr 15, 2024 | 20.84 | 20.89 | 20.83 | 20.86 | 6,680 | -0.14(-0.67%) |
Apr 12, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 2,827 | +0.09(+0.43%) |
Apr 11, 2024 | 20.97 | 20.97 | 20.87 | 20.91 | 6,742 | -0.04(-0.19%) |
Apr 10, 2024 | 21.02 | 21.02 | 20.92 | 20.95 | 1,298 | -0.49(-2.26%) |
Apr 09, 2024 | 21.21 | 21.43 | 21.18 | 21.43 | 2,211 | +0.29(+1.38%) |
Apr 08, 2024 | 21.15 | 21.15 | 21.13 | 21.14 | 1,226 | -0.00(-0.02%) |
Apr 05, 2024 | 21.18 | 21.22 | 21.15 | 21.15 | 3,842 | -0.12(-0.56%) |
Apr 04, 2024 | 21.25 | 21.27 | 21.24 | 21.26 | 1,014 | +0.03(+0.14%) |
Apr 03, 2024 | 21.21 | 21.23 | 21.21 | 21.23 | 1,039 | +0.02(+0.09%) |
Apr 02, 2024 | 21.19 | 21.22 | 21.19 | 21.21 | 4,824 | -0.03(-0.15%) |