Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 19 | -0.26(-1.19%) |
Jun 24, 2024 | 22.15 | 22.28 | 22.15 | 22.16 | 926 | +0.17(+0.79%) |
Jun 21, 2024 | 21.95 | 21.99 | 21.92 | 21.99 | 633 | +0.06(+0.27%) |
Jun 20, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 2,819 | -0.04(-0.19%) |
Jun 18, 2024 | 21.95 | 21.97 | 21.95 | 21.97 | 117 | +0.16(+0.71%) |
Jun 17, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 22 | -0.04(-0.16%) |
Jun 14, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | -0.04(-0.20%) |
Jun 13, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 2 | +0.14(+0.63%) |
Jun 12, 2024 | 22.04 | 22.04 | 21.76 | 21.76 | 279 | +0.16(+0.73%) |
Jun 11, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 104 | -0.05(-0.22%) |
Jun 10, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 7 | +0.05(+0.24%) |
Jun 07, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 100 | -0.24(-1.09%) |
Jun 06, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 2 | -0.01(-0.02%) |
Jun 05, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -0.02(-0.09%) |
Jun 04, 2024 | 21.89 | 21.92 | 21.79 | 21.86 | 1,473 | +0.23(+1.05%) |
Jun 03, 2024 | 21.77 | 21.78 | 21.61 | 21.63 | 902,140 | -0.09(-0.43%) |
May 31, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 100 | +0.38(+1.79%) |
May 30, 2024 | 21.29 | 21.35 | 21.29 | 21.35 | 523 | +0.32(+1.54%) |
May 29, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 4 | -0.23(-1.09%) |
May 28, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 4 | -0.12(-0.58%) |
May 24, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 100 | +0.03(+0.12%) |
May 23, 2024 | 21.42 | 21.42 | 21.35 | 21.35 | 105 | -0.45(-2.08%) |
May 22, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 4 | -0.17(-0.78%) |
May 21, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 10 | -0.02(-0.07%) |
May 20, 2024 | 22.10 | 22.10 | 21.99 | 21.99 | 157 | -0.10(-0.46%) |
May 17, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 297 | +0.01(+0.04%) |
May 16, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 141 | +0.04(+0.16%) |
May 15, 2024 | 22.04 | 22.05 | 22.04 | 22.05 | 131 | +0.21(+0.97%) |
May 14, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 16 | +0.17(+0.79%) |
May 13, 2024 | 21.64 | 21.67 | 21.64 | 21.67 | 233 | +0.02(+0.11%) |
May 10, 2024 | 21.61 | 21.64 | 21.61 | 21.64 | 182 | -0.02(-0.07%) |
May 09, 2024 | 21.48 | 21.66 | 21.36 | 21.66 | 2,042 | +0.45(+2.11%) |
May 08, 2024 | 21.22 | 21.22 | 21.21 | 21.21 | 3,013 | -0.11(-0.51%) |
May 07, 2024 | 21.12 | 21.32 | 21.12 | 21.32 | 448 | +0.18(+0.86%) |
May 06, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 1 | +0.09(+0.41%) |
May 03, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.13(+0.62%) |
May 02, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 35 | +0.32(+1.54%) |
May 01, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 49 | -0.03(-0.14%) |
Apr 30, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 28 | -0.40(-1.88%) |
Apr 29, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 8 | +0.19(+0.92%) |
Apr 26, 2024 | 20.96 | 20.96 | 20.84 | 20.84 | 287 | +0.01(+0.04%) |
Apr 25, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 6 | -0.11(-0.51%) |
Apr 24, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 60 | -0.01(-0.07%) |
Apr 23, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 34 | +0.16(+0.76%) |
Apr 22, 2024 | 20.83 | 20.83 | 20.79 | 20.79 | 256 | +0.17(+0.83%) |
Apr 19, 2024 | 20.56 | 20.62 | 20.56 | 20.62 | 988 | +0.10(+0.49%) |
Apr 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 26 | -0.05(-0.22%) |
Apr 17, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 2 | -0.17(-0.81%) |
Apr 16, 2024 | 20.80 | 20.80 | 20.74 | 20.74 | 237 | -0.21(-1.00%) |
Apr 15, 2024 | 20.89 | 20.95 | 20.87 | 20.95 | 1,379 | -0.34(-1.60%) |
Apr 12, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | -0.25(-1.14%) |
Apr 11, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 3 | -0.00(-0.02%) |
Apr 10, 2024 | 21.98 | 21.98 | 21.42 | 21.54 | 3,271 | -0.78(-3.49%) |
Apr 09, 2024 | 22.22 | 22.32 | 22.22 | 22.32 | 1,389 | +0.27(+1.20%) |
Apr 08, 2024 | 22.03 | 22.06 | 22.02 | 22.05 | 1,573 | +0.23(+1.03%) |
Apr 05, 2024 | 21.60 | 21.84 | 21.60 | 21.82 | 4,270 | +0.04(+0.16%) |
Apr 04, 2024 | 22.10 | 22.19 | 21.79 | 21.79 | 4,279 | -0.07(-0.32%) |
Apr 03, 2024 | 21.84 | 21.95 | 21.81 | 21.86 | 2,871 | +0.03(+0.14%) |
Apr 02, 2024 | 21.80 | 21.83 | 21.75 | 21.83 | 4,787 | -0.23(-1.03%) |