Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 20.59 | 21.05 | 20.59 | 20.62 | 6,782 | +0.20(+0.98%) |
Jun 11, 2024 | 20.73 | 20.73 | 20.34 | 20.42 | 7,496 | -0.13(-0.63%) |
Jun 10, 2024 | 20.82 | 20.82 | 20.52 | 20.55 | 6,066 | -0.18(-0.87%) |
Jun 07, 2024 | 20.60 | 20.78 | 20.60 | 20.73 | 5,845 | -0.10(-0.48%) |
Jun 06, 2024 | 20.80 | 20.83 | 20.62 | 20.83 | 9,632 | +0.07(+0.34%) |
Jun 05, 2024 | 20.91 | 20.91 | 20.66 | 20.76 | 7,325 | -0.09(-0.43%) |
Jun 04, 2024 | 20.85 | 21.02 | 20.85 | 20.85 | 11,858 | +0.08(+0.39%) |
Jun 03, 2024 | 20.62 | 20.80 | 20.58 | 20.77 | 11,657 | +0.20(+0.97%) |
May 31, 2024 | 20.61 | 20.89 | 20.56 | 20.57 | 8,084 | -0.27(-1.30%) |
May 30, 2024 | 20.91 | 21.16 | 20.83 | 20.84 | 6,411 | +0.08(+0.39%) |
May 29, 2024 | 20.93 | 21.00 | 20.67 | 20.76 | 8,724 | -0.34(-1.61%) |
May 28, 2024 | 21.31 | 21.31 | 20.85 | 21.10 | 6,569 | -0.06(-0.28%) |
May 24, 2024 | 20.98 | 21.17 | 20.98 | 21.16 | 8,739 | +0.18(+0.86%) |
May 23, 2024 | 21.14 | 21.14 | 20.70 | 20.98 | 10,877 | -0.04(-0.21%) |
May 22, 2024 | 21.19 | 21.20 | 21.02 | 21.02 | 5,168 | -0.09(-0.40%) |
May 21, 2024 | 21.12 | 21.12 | 21.02 | 21.11 | 5,521 | +0.01(+0.05%) |
May 20, 2024 | 21.11 | 21.19 | 21.10 | 21.10 | 3,110 | +0.02(+0.09%) |
May 17, 2024 | 21.12 | 21.25 | 21.07 | 21.08 | 5,212 | -0.12(-0.59%) |
May 16, 2024 | 21.13 | 21.34 | 21.06 | 21.20 | 3,558 | +0.02(+0.12%) |
May 15, 2024 | 21.11 | 21.28 | 20.90 | 21.18 | 12,370 | +0.25(+1.19%) |
May 14, 2024 | 21.01 | 21.17 | 20.93 | 20.93 | 7,084 | -0.13(-0.62%) |
May 13, 2024 | 20.93 | 21.23 | 20.93 | 21.06 | 1,599 | +0.13(+0.62%) |
May 10, 2024 | 20.99 | 21.32 | 20.92 | 20.93 | 4,655 | -0.11(-0.52%) |
May 09, 2024 | 20.90 | 21.25 | 20.87 | 21.04 | 5,527 | -0.10(-0.47%) |
May 08, 2024 | 21.37 | 21.42 | 21.05 | 21.14 | 6,195 | -0.21(-0.98%) |
May 07, 2024 | 21.44 | 21.54 | 21.33 | 21.35 | 8,561 | +0.08(+0.38%) |
May 06, 2024 | 21.26 | 21.33 | 21.21 | 21.27 | 2,567 | +0.13(+0.61%) |
May 03, 2024 | 21.02 | 21.24 | 21.02 | 21.14 | 3,415 | +0.29(+1.39%) |
May 02, 2024 | 20.89 | 20.89 | 20.74 | 20.85 | 1,534 | -0.11(-0.52%) |
May 01, 2024 | 20.75 | 20.96 | 20.60 | 20.96 | 11,267 | +0.28(+1.35%) |
Apr 30, 2024 | 21.00 | 21.00 | 20.68 | 20.68 | 4,684 | -0.32(-1.52%) |
Apr 29, 2024 | 20.86 | 21.05 | 20.86 | 21.00 | 13,557 | -0.13(-0.62%) |
Apr 26, 2024 | 21.13 | 21.27 | 20.95 | 21.13 | 3,042 | +0.28(+1.34%) |
Apr 25, 2024 | 21.05 | 21.05 | 20.74 | 20.85 | 5,222 | -0.32(-1.51%) |
Apr 24, 2024 | 21.33 | 21.33 | 21.00 | 21.17 | 5,505 | -0.16(-0.75%) |
Apr 23, 2024 | 21.07 | 21.35 | 21.07 | 21.33 | 7,015 | +0.38(+1.79%) |
Apr 22, 2024 | 20.90 | 21.03 | 20.86 | 20.95 | 2,597 | +0.12(+0.60%) |
Apr 19, 2024 | 20.92 | 20.93 | 20.82 | 20.83 | 2,980 | +0.07(+0.34%) |
Apr 18, 2024 | 21.06 | 21.06 | 20.64 | 20.76 | 6,313 | -0.24(-1.14%) |
Apr 17, 2024 | 20.86 | 21.03 | 20.80 | 21.00 | 4,928 | +0.35(+1.69%) |
Apr 16, 2024 | 20.45 | 21.26 | 20.45 | 20.65 | 4,635 | +0.10(+0.49%) |
Apr 15, 2024 | 21.41 | 21.41 | 20.53 | 20.55 | 10,818 | -0.76(-3.57%) |
Apr 12, 2024 | 21.31 | 21.47 | 21.31 | 21.31 | 5,819 | +0.04(+0.19%) |
Apr 11, 2024 | 21.61 | 21.61 | 21.24 | 21.27 | 8,236 | -0.34(-1.57%) |
Apr 10, 2024 | 22.02 | 22.23 | 21.52 | 21.61 | 11,412 | -0.58(-2.61%) |
Apr 09, 2024 | 22.32 | 22.39 | 22.19 | 22.19 | 3,688 | -0.06(-0.27%) |
Apr 08, 2024 | 22.68 | 22.68 | 22.25 | 22.25 | 7,812 | -0.42(-1.85%) |
Apr 05, 2024 | 22.64 | 22.69 | 22.53 | 22.67 | 2,134 | +0.12(+0.55%) |
Apr 04, 2024 | 22.47 | 22.57 | 22.47 | 22.55 | 2,330 | +0.15(+0.66%) |
Apr 03, 2024 | 22.51 | 22.51 | 22.37 | 22.40 | 10,398 | -0.11(-0.50%) |
Apr 02, 2024 | 22.68 | 22.68 | 22.40 | 22.51 | 9,993 | -0.29(-1.27%) |