Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 20.10 | 20.38 | 19.80 | 20.37 | 166,320 | +0.07(+0.34%) |
Jun 07, 2024 | 20.50 | 20.69 | 20.26 | 20.30 | 106,072 | -0.43(-2.07%) |
Jun 06, 2024 | 20.98 | 21.03 | 20.62 | 20.73 | 101,262 | -0.39(-1.85%) |
Jun 05, 2024 | 20.83 | 21.18 | 20.64 | 21.12 | 81,265 | +0.35(+1.69%) |
Jun 04, 2024 | 20.68 | 20.83 | 20.49 | 20.77 | 127,587 | -0.10(-0.48%) |
Jun 03, 2024 | 20.82 | 21.09 | 20.42 | 20.87 | 187,064 | +0.22(+1.07%) |
May 31, 2024 | 21.36 | 21.65 | 20.60 | 20.65 | 175,532 | -0.70(-3.28%) |
May 30, 2024 | 20.95 | 21.45 | 20.88 | 21.35 | 154,025 | +0.50(+2.40%) |
May 29, 2024 | 21.25 | 21.25 | 20.80 | 20.85 | 135,366 | -0.77(-3.56%) |
May 28, 2024 | 21.45 | 21.67 | 21.10 | 21.62 | 108,682 | +0.23(+1.08%) |
May 24, 2024 | 21.28 | 21.39 | 20.95 | 21.39 | 109,534 | +0.25(+1.18%) |
May 23, 2024 | 21.39 | 21.39 | 20.97 | 21.14 | 120,871 | -0.21(-0.98%) |
May 22, 2024 | 21.36 | 21.54 | 21.17 | 21.35 | 118,383 | -0.07(-0.33%) |
May 21, 2024 | 21.64 | 21.71 | 21.32 | 21.42 | 98,662 | -0.32(-1.47%) |
May 20, 2024 | 22.00 | 22.20 | 21.74 | 21.74 | 144,523 | -0.37(-1.67%) |
May 17, 2024 | 22.51 | 22.59 | 21.99 | 22.11 | 93,350 | -0.39(-1.73%) |
May 16, 2024 | 22.46 | 22.71 | 22.16 | 22.50 | 132,990 | -0.07(-0.31%) |
May 15, 2024 | 22.54 | 22.77 | 22.35 | 22.57 | 132,165 | +0.25(+1.12%) |
May 14, 2024 | 22.48 | 22.91 | 22.17 | 22.32 | 123,569 | +0.13(+0.59%) |
May 13, 2024 | 21.98 | 22.54 | 21.98 | 22.19 | 152,141 | +0.44(+2.02%) |
May 10, 2024 | 21.66 | 21.94 | 21.54 | 21.75 | 206,388 | -0.04(-0.18%) |
May 09, 2024 | 21.30 | 21.80 | 21.07 | 21.79 | 194,154 | +0.52(+2.44%) |
May 08, 2024 | 21.25 | 21.45 | 20.95 | 21.27 | 146,671 | -0.05(-0.23%) |
May 07, 2024 | 21.43 | 21.78 | 21.23 | 21.32 | 201,185 | -0.17(-0.79%) |
May 06, 2024 | 21.71 | 22.68 | 21.48 | 21.49 | 200,866 | -0.01(-0.05%) |
May 03, 2024 | 20.50 | 21.60 | 20.50 | 21.50 | 355,667 | +0.26(+1.22%) |
May 02, 2024 | 20.96 | 21.32 | 20.61 | 21.24 | 164,024 | +0.54(+2.61%) |
May 01, 2024 | 20.34 | 21.14 | 20.10 | 20.70 | 136,508 | +0.35(+1.72%) |
Apr 30, 2024 | 20.47 | 20.53 | 20.03 | 20.35 | 308,904 | -0.23(-1.12%) |
Apr 29, 2024 | 20.19 | 21.19 | 20.19 | 20.58 | 160,662 | +0.48(+2.39%) |
Apr 26, 2024 | 20.03 | 20.32 | 20.00 | 20.10 | 77,988 | +0.07(+0.35%) |
Apr 25, 2024 | 20.65 | 20.75 | 19.97 | 20.03 | 184,148 | -0.71(-3.42%) |
Apr 24, 2024 | 20.51 | 20.77 | 20.40 | 20.74 | 152,597 | +0.10(+0.48%) |
Apr 23, 2024 | 20.51 | 21.05 | 20.51 | 20.64 | 144,249 | +0.08(+0.39%) |
Apr 22, 2024 | 20.35 | 20.79 | 20.25 | 20.56 | 158,429 | +0.20(+0.98%) |
Apr 19, 2024 | 20.01 | 20.37 | 20.01 | 20.36 | 156,226 | +0.25(+1.24%) |
Apr 18, 2024 | 20.00 | 20.45 | 19.88 | 20.11 | 219,570 | +0.02(+0.10%) |
Apr 17, 2024 | 20.81 | 20.88 | 20.07 | 20.09 | 221,621 | -0.63(-3.04%) |
Apr 16, 2024 | 20.62 | 20.96 | 20.35 | 20.72 | 157,558 | -0.03(-0.14%) |
Apr 15, 2024 | 20.73 | 20.80 | 20.51 | 20.75 | 190,824 | -0.03(-0.14%) |
Apr 12, 2024 | 21.01 | 21.07 | 20.62 | 20.78 | 151,742 | -0.29(-1.38%) |
Apr 11, 2024 | 21.28 | 21.28 | 20.66 | 21.07 | 168,156 | -0.09(-0.43%) |
Apr 10, 2024 | 21.28 | 21.41 | 20.95 | 21.16 | 147,543 | -0.71(-3.25%) |
Apr 09, 2024 | 21.35 | 21.89 | 21.35 | 21.87 | 102,731 | +0.62(+2.92%) |
Apr 08, 2024 | 21.25 | 21.44 | 21.00 | 21.25 | 116,806 | -0.03(-0.14%) |
Apr 05, 2024 | 20.98 | 21.45 | 20.91 | 21.28 | 144,731 | +0.07(+0.33%) |
Apr 04, 2024 | 21.30 | 21.76 | 21.01 | 21.21 | 172,716 | +0.06(+0.28%) |
Apr 03, 2024 | 21.06 | 21.24 | 20.69 | 21.15 | 169,185 | -0.12(-0.56%) |
Apr 02, 2024 | 21.47 | 21.47 | 21.14 | 21.27 | 166,222 | -0.55(-2.52%) |