Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 21.10 | 21.15 | 21.05 | 21.11 | 15,453 | +0.01(+0.05%) |
Jun 26, 2024 | 21.05 | 21.14 | 21.01 | 21.10 | 18,009 | -0.07(-0.33%) |
Jun 25, 2024 | 21.25 | 21.25 | 21.08 | 21.17 | 9,198 | -0.07(-0.33%) |
Jun 24, 2024 | 21.16 | 21.25 | 21.15 | 21.24 | 7,636 | +0.13(+0.62%) |
Jun 21, 2024 | 20.90 | 21.12 | 20.90 | 21.11 | 84,292 | +0.11(+0.52%) |
Jun 20, 2024 | 21.00 | 21.02 | 20.95 | 21.00 | 5,690 | -0.05(-0.24%) |
Jun 18, 2024 | 20.96 | 21.07 | 20.96 | 21.05 | 3,806 | +0.14(+0.67%) |
Jun 17, 2024 | 20.90 | 20.91 | 20.61 | 20.91 | 5,892 | -0.02(-0.10%) |
Jun 14, 2024 | 20.93 | 20.96 | 20.80 | 20.93 | 1,741 | -0.12(-0.57%) |
Jun 13, 2024 | 20.89 | 21.05 | 20.72 | 21.05 | 3,613 | +0.20(+0.96%) |
Jun 12, 2024 | 20.91 | 21.04 | 20.72 | 20.85 | 5,975 | +0.10(+0.48%) |
Jun 11, 2024 | 20.86 | 20.92 | 20.65 | 20.75 | 12,442 | -0.31(-1.47%) |
Jun 07, 2024 | 21.06 | 398 | -0.10(-0.47%) | |||
Jun 06, 2024 | 20.94 | 21.18 | 20.94 | 21.16 | 5,471 | +0.10(+0.47%) |
Jun 05, 2024 | 21.20 | 21.20 | 20.96 | 21.06 | 2,554 | -0.13(-0.61%) |
Jun 04, 2024 | 21.01 | 21.25 | 21.01 | 21.19 | 4,022 | +0.12(+0.57%) |
Jun 03, 2024 | 20.96 | 21.11 | 20.96 | 21.07 | 4,767 | +0.20(+0.96%) |
May 31, 2024 | 20.76 | 21.11 | 20.76 | 20.87 | 21,811 | +0.11(+0.53%) |
May 30, 2024 | 20.48 | 20.82 | 20.48 | 20.76 | 7,014 | +0.18(+0.87%) |
May 29, 2024 | 20.49 | 20.62 | 20.36 | 20.58 | 22,770 | -0.05(-0.24%) |
May 28, 2024 | 20.68 | 20.71 | 20.57 | 20.63 | 2,930 | -0.12(-0.57%) |
May 24, 2024 | 20.67 | 20.77 | 20.66 | 20.75 | 5,276 | +0.23(+1.12%) |
May 23, 2024 | 20.71 | 20.78 | 20.51 | 20.52 | 8,329 | -0.27(-1.30%) |
May 22, 2024 | 20.85 | 20.85 | 20.75 | 20.79 | 2,235 | -0.05(-0.24%) |
May 21, 2024 | 20.88 | 21.00 | 20.79 | 20.84 | 4,978 | -0.11(-0.53%) |
May 20, 2024 | 21.00 | 21.00 | 20.88 | 20.95 | 2,124 | -0.05(-0.24%) |
May 17, 2024 | 21.02 | 21.09 | 21.00 | 21.00 | 4,945 | -0.02(-0.10%) |
May 16, 2024 | 21.11 | 21.15 | 20.96 | 21.02 | 4,405 | -0.11(-0.52%) |
May 15, 2024 | 21.05 | 21.14 | 21.02 | 21.13 | 5,570 | +0.22(+1.05%) |
May 14, 2024 | 20.95 | 21.01 | 20.89 | 20.91 | 4,846 | -0.09(-0.43%) |
May 13, 2024 | 20.96 | 21.10 | 20.90 | 21.00 | 4,857 | +0.04(+0.19%) |
May 10, 2024 | 21.00 | 21.02 | 20.87 | 20.96 | 6,479 | -0.04(-0.19%) |
May 09, 2024 | 21.06 | 21.06 | 20.92 | 21.00 | 8,075 | -0.06(-0.28%) |
May 08, 2024 | 21.19 | 21.21 | 20.85 | 21.06 | 7,304 | -0.24(-1.13%) |
May 07, 2024 | 21.47 | 21.60 | 21.21 | 21.30 | 3,966 | -0.09(-0.42%) |
May 06, 2024 | 21.31 | 21.47 | 21.25 | 21.39 | 10,291 | +0.10(+0.47%) |
May 03, 2024 | 21.23 | 21.30 | 21.10 | 21.29 | 10,615 | +0.30(+1.43%) |
May 02, 2024 | 21.01 | 21.12 | 20.95 | 20.99 | 15,903 | +0.04(+0.19%) |
May 01, 2024 | 20.73 | 21.02 | 20.62 | 20.95 | 26,322 | +0.30(+1.45%) |
Apr 30, 2024 | 20.86 | 20.86 | 20.63 | 20.65 | 10,710 | -0.25(-1.20%) |
Apr 29, 2024 | 20.86 | 21.01 | 20.80 | 20.90 | 7,391 | +0.06(+0.29%) |
Apr 26, 2024 | 20.93 | 21.01 | 20.84 | 20.84 | 8,676 | -0.01(-0.05%) |
Apr 25, 2024 | 20.92 | 20.95 | 20.80 | 20.85 | 7,762 | -0.26(-1.23%) |
Apr 24, 2024 | 21.11 | 21.11 | 21.01 | 21.11 | 2,073 | -0.06(-0.28%) |
Apr 23, 2024 | 20.99 | 21.21 | 20.98 | 21.17 | 12,059 | +0.25(+1.20%) |
Apr 22, 2024 | 20.78 | 20.92 | 20.75 | 20.92 | 14,394 | +0.21(+1.01%) |
Apr 19, 2024 | 20.66 | 20.73 | 20.54 | 20.71 | 5,928 | +0.03(+0.15%) |
Apr 18, 2024 | 20.74 | 20.87 | 20.56 | 20.68 | 14,593 | -0.06(-0.29%) |
Apr 17, 2024 | 20.54 | 20.96 | 20.45 | 20.74 | 32,085 | +0.34(+1.67%) |
Apr 16, 2024 | 20.35 | 20.56 | 20.30 | 20.40 | 20,928 | -0.02(-0.10%) |
Apr 15, 2024 | 20.86 | 20.87 | 20.36 | 20.42 | 15,213 | -0.34(-1.64%) |
Apr 12, 2024 | 20.92 | 20.92 | 20.74 | 20.76 | 2,363 | -0.13(-0.62%) |
Apr 11, 2024 | 21.17 | 21.17 | 20.83 | 20.89 | 5,361 | -0.23(-1.09%) |
Apr 10, 2024 | 21.20 | 21.33 | 20.95 | 21.12 | 16,383 | -0.28(-1.31%) |
Apr 09, 2024 | 21.50 | 21.60 | 21.36 | 21.40 | 17,468 | -0.10(-0.47%) |
Apr 08, 2024 | 21.57 | 21.57 | 21.42 | 21.50 | 6,089 | -0.07(-0.32%) |
Apr 05, 2024 | 21.64 | 21.68 | 21.54 | 21.57 | 9,801 | -0.09(-0.42%) |
Apr 04, 2024 | 21.82 | 21.83 | 21.51 | 21.66 | 19,064 | -0.01(-0.05%) |
Apr 03, 2024 | 21.63 | 21.86 | 21.61 | 21.67 | 12,799 | -0.01(-0.05%) |
Apr 02, 2024 | 21.80 | 21.80 | 21.58 | 21.68 | 11,341 | -0.26(-1.19%) |