Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 21.33 | 21.40 | 21.06 | 21.08 | 39,063 | -0.19(-0.88%) |
Jun 12, 2024 | 21.42 | 21.53 | 21.18 | 21.27 | 48,401 | +0.12(+0.56%) |
Jun 11, 2024 | 21.19 | 21.59 | 21.11 | 21.15 | 445,733 | -0.08(-0.37%) |
Jun 10, 2024 | 21.29 | 21.31 | 21.07 | 21.23 | 40,043 | -0.03(-0.14%) |
Jun 07, 2024 | 21.09 | 21.32 | 20.93 | 21.26 | 28,721 | +0.04(+0.19%) |
Jun 06, 2024 | 21.19 | 21.27 | 21.06 | 21.22 | 62,829 | +0.12(+0.57%) |
Jun 05, 2024 | 21.10 | 21.15 | 20.92 | 21.10 | 77,075 | -0.01(-0.05%) |
Jun 04, 2024 | 21.00 | 21.14 | 21.00 | 21.11 | 78,166 | +0.06(+0.28%) |
Jun 03, 2024 | 21.19 | 21.34 | 20.89 | 21.05 | 61,954 | +0.06(+0.28%) |
May 31, 2024 | 20.90 | 21.04 | 20.79 | 20.99 | 52,112 | +0.20(+0.96%) |
May 30, 2024 | 20.72 | 20.89 | 20.56 | 20.79 | 61,795 | +0.08(+0.38%) |
May 29, 2024 | 20.62 | 20.75 | 20.49 | 20.71 | 95,703 | -0.02(-0.10%) |
May 28, 2024 | 21.11 | 21.15 | 20.65 | 20.73 | 130,571 | -0.44(-2.07%) |
May 24, 2024 | 21.44 | 21.44 | 20.94 | 21.17 | 57,153 | -0.14(-0.65%) |
May 23, 2024 | 21.57 | 21.57 | 21.27 | 21.31 | 62,141 | -0.18(-0.83%) |
May 22, 2024 | 21.55 | 21.55 | 21.26 | 21.49 | 103,949 | +0.00(+0.00%) |
May 21, 2024 | 21.34 | 21.58 | 21.34 | 21.49 | 141,988 | +0.06(+0.28%) |
May 20, 2024 | 21.47 | 21.54 | 21.35 | 21.43 | 72,885 | -0.08(-0.37%) |
May 17, 2024 | 21.53 | 21.55 | 21.33 | 21.51 | 52,589 | +0.03(+0.14%) |
May 16, 2024 | 21.31 | 21.51 | 21.27 | 21.48 | 93,279 | +0.14(+0.65%) |
May 15, 2024 | 21.31 | 21.34 | 21.15 | 21.34 | 148,800 | +0.08(+0.37%) |
May 14, 2024 | 21.14 | 21.26 | 21.12 | 21.26 | 117,837 | +0.02(+0.09%) |
May 13, 2024 | 21.21 | 21.29 | 21.00 | 21.24 | 66,646 | +0.16(+0.76%) |
May 10, 2024 | 21.11 | 21.19 | 20.99 | 21.08 | 42,194 | -0.06(-0.27%) |
May 09, 2024 | 21.22 | 21.22 | 20.97 | 21.13 | 57,060 | -0.07(-0.33%) |
May 08, 2024 | 21.32 | 21.35 | 21.19 | 21.20 | 87,233 | -0.11(-0.51%) |
May 07, 2024 | 21.31 | 21.43 | 21.19 | 21.31 | 90,369 | +0.05(+0.23%) |
May 06, 2024 | 20.99 | 21.34 | 20.87 | 21.26 | 55,287 | +0.29(+1.37%) |
May 03, 2024 | 21.01 | 21.27 | 20.93 | 20.98 | 81,422 | +0.04(+0.19%) |
May 02, 2024 | 20.78 | 21.21 | 20.74 | 20.94 | 105,991 | +0.19(+0.91%) |
May 01, 2024 | 21.01 | 21.01 | 20.69 | 20.75 | 92,387 | -0.26(-1.22%) |
Apr 30, 2024 | 21.20 | 21.22 | 20.81 | 21.01 | 65,551 | -0.15(-0.70%) |
Apr 29, 2024 | 21.32 | 21.32 | 21.07 | 21.15 | 76,381 | -0.07(-0.33%) |
Apr 26, 2024 | 21.10 | 21.23 | 21.05 | 21.22 | 74,024 | +0.11(+0.52%) |
Apr 25, 2024 | 20.85 | 21.12 | 20.64 | 21.11 | 35,821 | +0.11(+0.52%) |
Apr 24, 2024 | 21.14 | 21.22 | 20.92 | 21.01 | 63,169 | -0.12(-0.56%) |
Apr 23, 2024 | 21.03 | 21.23 | 20.99 | 21.12 | 66,629 | +0.12(+0.59%) |
Apr 22, 2024 | 21.05 | 21.18 | 20.96 | 21.00 | 67,718 | +0.05(+0.26%) |
Apr 19, 2024 | 20.73 | 20.97 | 20.66 | 20.95 | 47,413 | +0.15(+0.71%) |
Apr 18, 2024 | 20.73 | 20.83 | 20.63 | 20.80 | 54,705 | +0.12(+0.56%) |
Apr 17, 2024 | 20.41 | 20.72 | 20.41 | 20.68 | 96,632 | +0.27(+1.32%) |
Apr 16, 2024 | 20.50 | 20.56 | 20.31 | 20.41 | 96,915 | -0.07(-0.34%) |
Apr 15, 2024 | 20.57 | 20.81 | 20.48 | 20.48 | 63,609 | -0.09(-0.43%) |
Apr 12, 2024 | 20.98 | 21.16 | 20.54 | 20.57 | 338,383 | -0.37(-1.75%) |
Apr 11, 2024 | 20.98 | 21.17 | 20.91 | 20.94 | 81,721 | +0.03(+0.14%) |
Apr 10, 2024 | 21.27 | 21.29 | 20.91 | 20.91 | 61,229 | -0.39(-1.84%) |
Apr 09, 2024 | 21.26 | 21.40 | 21.26 | 21.30 | 78,540 | +0.12(+0.56%) |
Apr 08, 2024 | 21.27 | 21.34 | 21.17 | 21.18 | 70,633 | -0.08(-0.39%) |
Apr 05, 2024 | 21.07 | 21.36 | 21.07 | 21.26 | 75,010 | +0.15(+0.72%) |
Apr 04, 2024 | 21.26 | 21.34 | 21.03 | 21.11 | 136,409 | -0.19(-0.88%) |
Apr 03, 2024 | 21.25 | 21.43 | 21.16 | 21.30 | 192,678 | -0.01(-0.05%) |
Apr 02, 2024 | 20.94 | 21.44 | 20.92 | 21.31 | 204,054 | +0.32(+1.50%) |