Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 22.29 | 22.33 | 22.00 | 22.12 | 8,054 | +0.02(+0.09%) |
Jun 03, 2024 | 22.16 | 22.50 | 22.00 | 22.10 | 6,522 | +0.09(+0.42%) |
May 31, 2024 | 22.10 | 22.27 | 22.01 | 22.01 | 2,578 | +0.01(+0.06%) |
May 30, 2024 | 21.98 | 22.45 | 21.98 | 22.00 | 4,399 | +0.05(+0.23%) |
May 29, 2024 | 21.90 | 22.40 | 21.90 | 21.95 | 6,437 | -0.41(-1.85%) |
May 28, 2024 | 22.28 | 22.63 | 22.28 | 22.36 | 1,639 | -0.05(-0.22%) |
May 24, 2024 | 22.13 | 22.41 | 22.11 | 22.41 | 1,399 | +0.11(+0.50%) |
May 23, 2024 | 22.05 | 22.79 | 22.05 | 22.30 | 932 | -0.37(-1.61%) |
May 22, 2024 | 22.24 | 22.73 | 22.07 | 22.66 | 3,495 | +0.33(+1.47%) |
May 21, 2024 | 22.34 | 22.51 | 22.18 | 22.34 | 1,335 | -0.06(-0.28%) |
May 20, 2024 | 22.25 | 22.66 | 22.25 | 22.40 | 2,041 | +0.08(+0.34%) |
May 17, 2024 | 22.19 | 22.57 | 22.19 | 22.32 | 1,699 | +0.01(+0.06%) |
May 16, 2024 | 22.33 | 22.60 | 22.31 | 22.31 | 1,560 | -0.11(-0.49%) |
May 15, 2024 | 22.25 | 22.42 | 22.25 | 22.42 | 4,483 | +0.38(+1.70%) |
May 14, 2024 | 21.85 | 22.04 | 21.85 | 22.04 | 2,248 | +0.27(+1.23%) |
May 13, 2024 | 21.52 | 21.95 | 21.52 | 21.78 | 2,418 | +0.01(+0.07%) |
May 10, 2024 | 21.80 | 21.82 | 21.76 | 21.76 | 3,793 | +0.14(+0.64%) |
May 09, 2024 | 21.58 | 21.66 | 21.57 | 21.62 | 1,836 | +0.14(+0.63%) |
May 08, 2024 | 21.44 | 21.49 | 21.43 | 21.48 | 2,872 | -0.03(-0.14%) |
May 07, 2024 | 21.55 | 21.57 | 21.47 | 21.52 | 2,193 | +0.05(+0.22%) |
May 06, 2024 | 21.44 | 21.52 | 21.37 | 21.47 | 6,141 | +0.11(+0.53%) |
May 03, 2024 | 21.31 | 21.41 | 21.31 | 21.36 | 739 | +0.33(+1.55%) |
May 02, 2024 | 21.10 | 21.12 | 21.03 | 21.03 | 2,296 | +0.03(+0.15%) |
May 01, 2024 | 20.64 | 21.00 | 20.64 | 21.00 | 1,192 | +0.25(+1.18%) |
Apr 30, 2024 | 20.83 | 20.83 | 20.75 | 20.75 | 706 | -0.26(-1.24%) |
Apr 29, 2024 | 21.01 | 21.06 | 20.91 | 21.01 | 1,084 | +0.05(+0.22%) |
Apr 26, 2024 | 20.92 | 20.97 | 20.92 | 20.97 | 261 | +0.21(+1.02%) |
Apr 25, 2024 | 20.60 | 20.75 | 20.55 | 20.75 | 1,085 | +0.02(+0.10%) |
Apr 24, 2024 | 20.71 | 20.73 | 20.67 | 20.73 | 910 | -0.01(-0.03%) |
Apr 23, 2024 | 20.61 | 20.74 | 20.61 | 20.74 | 2,893 | +0.31(+1.52%) |
Apr 22, 2024 | 20.16 | 20.47 | 20.16 | 20.43 | 3,440 | +0.28(+1.38%) |
Apr 19, 2024 | 20.30 | 20.30 | 20.12 | 20.15 | 2,786 | -0.17(-0.81%) |
Apr 18, 2024 | 20.43 | 20.43 | 20.30 | 20.32 | 3,303 | -0.20(-0.95%) |
Apr 17, 2024 | 20.64 | 20.64 | 20.43 | 20.51 | 2,374 | -0.06(-0.27%) |
Apr 16, 2024 | 20.56 | 20.57 | 20.30 | 20.57 | 5,109 | -0.12(-0.58%) |
Apr 15, 2024 | 20.82 | 20.90 | 20.69 | 20.69 | 993 | -0.11(-0.54%) |
Apr 12, 2024 | 20.99 | 20.99 | 20.75 | 20.80 | 2,283 | -0.44(-2.06%) |
Apr 11, 2024 | 21.23 | 21.24 | 21.07 | 21.24 | 10,880 | +0.11(+0.50%) |
Apr 10, 2024 | 21.12 | 21.13 | 21.12 | 21.13 | 688 | -0.20(-0.92%) |
Apr 09, 2024 | 21.34 | 21.36 | 21.25 | 21.33 | 760 | +0.08(+0.37%) |
Apr 08, 2024 | 21.22 | 21.33 | 21.22 | 21.25 | 2,223 | +0.15(+0.72%) |
Apr 05, 2024 | 21.03 | 21.13 | 21.03 | 21.10 | 1,267 | +0.01(+0.02%) |
Apr 04, 2024 | 21.38 | 21.43 | 21.09 | 21.09 | 1,992 | -0.14(-0.64%) |
Apr 03, 2024 | 21.06 | 21.29 | 21.06 | 21.23 | 2,405 | +0.00(+0.01%) |
Apr 02, 2024 | 21.14 | 21.23 | 21.14 | 21.23 | 804 | -0.14(-0.67%) |