Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.44 | 22.44 | 22.34 | 22.34 | 9,603 | -0.11(-0.49%) |
Jun 13, 2024 | 22.46 | 22.46 | 22.44 | 22.46 | 2,999 | +0.02(+0.07%) |
Jun 12, 2024 | 22.39 | 22.49 | 22.39 | 22.44 | 3,704 | +0.10(+0.45%) |
Jun 11, 2024 | 22.35 | 22.38 | 22.34 | 22.34 | 10,367 | -0.05(-0.25%) |
Jun 10, 2024 | 22.38 | 22.40 | 22.37 | 22.39 | 13,696 | -0.01(-0.05%) |
Jun 07, 2024 | 22.41 | 22.42 | 22.41 | 22.41 | 700 | -0.05(-0.22%) |
Jun 06, 2024 | 22.45 | 22.47 | 22.43 | 22.46 | 2,357 | +0.01(+0.07%) |
Jun 05, 2024 | 22.44 | 22.46 | 22.42 | 22.44 | 2,781 | -0.00(-0.02%) |
Jun 04, 2024 | 22.47 | 22.48 | 22.44 | 22.45 | 6,155 | -0.00(-0.02%) |
Jun 03, 2024 | 22.43 | 22.49 | 22.37 | 22.45 | 9,771 | +0.09(+0.39%) |
May 31, 2024 | 22.27 | 22.36 | 22.25 | 22.36 | 7,398 | +0.12(+0.55%) |
May 30, 2024 | 22.26 | 22.27 | 22.24 | 22.24 | 3,132 | -0.05(-0.22%) |
May 29, 2024 | 22.23 | 22.29 | 22.23 | 22.29 | 2,902 | -0.02(-0.08%) |
May 28, 2024 | 22.34 | 22.36 | 22.29 | 22.31 | 4,187 | +0.07(+0.31%) |
May 24, 2024 | 22.28 | 22.28 | 22.16 | 22.24 | 48,105 | +0.09(+0.41%) |
May 23, 2024 | 22.20 | 22.20 | 22.11 | 22.15 | 28,625 | -0.14(-0.63%) |
May 22, 2024 | 22.31 | 22.40 | 22.29 | 22.29 | 23,677 | -0.06(-0.26%) |
May 21, 2024 | 22.34 | 22.36 | 22.33 | 22.34 | 10,709 | -0.02(-0.08%) |
May 20, 2024 | 22.34 | 22.37 | 22.32 | 22.36 | 12,027 | -0.00(-0.00%) |
May 17, 2024 | 22.34 | 22.48 | 22.31 | 22.36 | 56,804 | +0.03(+0.16%) |
May 16, 2024 | 22.35 | 22.39 | 22.31 | 22.33 | 23,224 | +0.01(+0.04%) |
May 15, 2024 | 22.27 | 22.34 | 22.27 | 22.32 | 10,291 | +0.12(+0.54%) |
May 14, 2024 | 22.21 | 22.22 | 22.18 | 22.20 | 3,583 | -0.05(-0.22%) |
May 13, 2024 | 22.21 | 22.26 | 22.17 | 22.25 | 5,879 | +0.09(+0.40%) |
May 10, 2024 | 22.12 | 22.16 | 22.11 | 22.16 | 2,728 | -0.00(-0.00%) |
May 09, 2024 | 22.12 | 22.18 | 22.06 | 22.16 | 12,257 | +0.06(+0.27%) |
May 08, 2024 | 22.11 | 22.11 | 22.04 | 22.10 | 1,068 | -0.07(-0.31%) |
May 07, 2024 | 22.22 | 22.22 | 22.13 | 22.17 | 10,448 | -0.03(-0.12%) |
May 06, 2024 | 22.10 | 22.19 | 22.10 | 22.19 | 7,034 | +0.07(+0.30%) |
May 03, 2024 | 21.99 | 22.15 | 21.99 | 22.13 | 14,222 | +0.10(+0.45%) |
May 02, 2024 | 21.86 | 22.05 | 21.86 | 22.03 | 14,966 | +0.12(+0.53%) |
May 01, 2024 | 21.86 | 21.93 | 21.82 | 21.91 | 12,427 | +0.08(+0.37%) |
Apr 30, 2024 | 21.90 | 21.90 | 21.83 | 21.83 | 7,127 | -0.10(-0.46%) |
Apr 29, 2024 | 21.84 | 21.94 | 21.82 | 21.93 | 13,910 | +0.10(+0.46%) |
Apr 26, 2024 | 21.85 | 21.85 | 21.79 | 21.83 | 10,570 | +0.00(+0.00%) |
Apr 25, 2024 | 21.70 | 21.86 | 21.70 | 21.83 | 10,969 | -0.08(-0.36%) |
Apr 24, 2024 | 21.95 | 21.95 | 21.76 | 21.91 | 15,708 | -0.02(-0.08%) |
Apr 23, 2024 | 21.83 | 21.93 | 21.78 | 21.92 | 15,927 | +0.13(+0.61%) |
Apr 22, 2024 | 21.75 | 21.82 | 21.71 | 21.79 | 9,530 | +0.01(+0.06%) |
Apr 19, 2024 | 21.67 | 21.78 | 21.67 | 21.78 | 2,932 | +0.03(+0.14%) |
Apr 18, 2024 | 21.74 | 21.76 | 21.71 | 21.75 | 7,424 | -0.03(-0.16%) |
Apr 17, 2024 | 21.68 | 21.79 | 21.68 | 21.78 | 9,942 | +0.09(+0.40%) |
Apr 16, 2024 | 21.69 | 21.71 | 21.64 | 21.70 | 7,156 | -0.05(-0.21%) |
Apr 15, 2024 | 21.84 | 21.84 | 21.72 | 21.74 | 5,480 | -0.17(-0.80%) |
Apr 12, 2024 | 21.92 | 21.92 | 21.85 | 21.92 | 3,892 | -0.05(-0.25%) |
Apr 11, 2024 | 21.99 | 22.00 | 21.91 | 21.97 | 6,414 | -0.07(-0.31%) |
Apr 10, 2024 | 22.11 | 22.11 | 22.00 | 22.04 | 2,264 | -0.16(-0.74%) |
Apr 09, 2024 | 22.18 | 22.21 | 22.17 | 22.20 | 3,539 | +0.02(+0.09%) |
Apr 08, 2024 | 22.16 | 22.18 | 22.15 | 22.18 | 3,837 | +0.00(+0.00%) |
Apr 05, 2024 | 22.15 | 22.19 | 22.15 | 22.18 | 2,650 | -0.00(-0.02%) |
Apr 04, 2024 | 22.21 | 22.21 | 22.18 | 22.19 | 5,847 | +0.03(+0.13%) |
Apr 03, 2024 | 22.07 | 22.16 | 22.07 | 22.16 | 4,741 | +0.02(+0.09%) |
Apr 02, 2024 | 22.02 | 22.17 | 22.02 | 22.14 | 9,014 | -0.07(-0.33%) |