Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 21.48 | 21.50 | 21.33 | 21.50 | 2,864 | +0.31(+1.46%) |
Jun 14, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 931 | -0.29(-1.35%) |
Jun 13, 2024 | 22.00 | 22.00 | 21.48 | 21.48 | 4,231 | -0.09(-0.42%) |
Jun 12, 2024 | 21.49 | 21.57 | 21.49 | 21.57 | 1,558 | +0.63(+3.01%) |
Jun 10, 2024 | 20.94 | 1,379 | -0.28(-1.32%) | |||
Jun 07, 2024 | 21.30 | 21.30 | 21.22 | 21.22 | 1,081 | -0.23(-1.07%) |
Jun 06, 2024 | 21.48 | 21.48 | 21.45 | 21.45 | 780 | +0.13(+0.61%) |
Jun 05, 2024 | 21.19 | 21.35 | 21.19 | 21.32 | 21,711 | +0.08(+0.38%) |
Jun 04, 2024 | 21.60 | 21.75 | 21.20 | 21.24 | 6,671 | -0.61(-2.79%) |
Jun 03, 2024 | 21.85 | 21.85 | 21.84 | 21.85 | 665 | -0.39(-1.75%) |
May 31, 2024 | 22.10 | 22.24 | 22.10 | 22.24 | 1,873 | +0.61(+2.81%) |
May 30, 2024 | 21.58 | 21.63 | 21.57 | 21.63 | 2,501 | +0.15(+0.70%) |
May 29, 2024 | 21.65 | 21.65 | 21.48 | 21.48 | 1,521 | -0.50(-2.26%) |
May 28, 2024 | 21.84 | 22.01 | 21.81 | 21.98 | 5,758 | +0.00(+0.00%) |
May 24, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 244 | +0.14(+0.64%) |
May 23, 2024 | 21.96 | 22.05 | 21.84 | 21.84 | 1,998 | -0.62(-2.77%) |
May 22, 2024 | 22.40 | 22.48 | 22.40 | 22.46 | 923 | -0.24(-1.05%) |
May 21, 2024 | 22.16 | 22.71 | 21.96 | 22.70 | 23,371 | +0.70(+3.16%) |
May 20, 2024 | 21.98 | 22.00 | 21.96 | 22.00 | 1,531 | +0.00(+0.02%) |
May 17, 2024 | 21.96 | 22.13 | 21.96 | 22.00 | 1,499 | -0.07(-0.31%) |
May 16, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 1,749 | -0.11(-0.51%) |
May 15, 2024 | 22.13 | 22.18 | 22.03 | 22.18 | 2,648 | +0.18(+0.84%) |
May 14, 2024 | 22.08 | 22.12 | 22.00 | 22.00 | 3,062 | -0.11(-0.50%) |
May 13, 2024 | 22.08 | 22.12 | 22.00 | 22.11 | 8,398 | -0.18(-0.81%) |
May 10, 2024 | 22.23 | 22.42 | 22.13 | 22.29 | 16,798 | -0.06(-0.27%) |
May 09, 2024 | 22.33 | 22.35 | 22.33 | 22.35 | 1,994 | +0.43(+1.96%) |
May 08, 2024 | 21.92 | 21.98 | 21.92 | 21.92 | 2,499 | -0.28(-1.26%) |
May 07, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 305 | -0.04(-0.18%) |
May 06, 2024 | 22.11 | 22.24 | 22.11 | 22.24 | 496 | +0.54(+2.48%) |
May 03, 2024 | 21.87 | 21.87 | 21.70 | 21.70 | 3,632 | +0.00(+0.01%) |
May 02, 2024 | 21.23 | 21.70 | 21.23 | 21.70 | 4,435 | +0.23(+1.07%) |
May 01, 2024 | 21.41 | 21.52 | 21.39 | 21.47 | 4,334 | -0.55(-2.50%) |
Apr 30, 2024 | 22.05 | 22.05 | 22.02 | 22.02 | 1,373 | -0.40(-1.80%) |
Apr 29, 2024 | 22.24 | 22.42 | 22.24 | 22.42 | 7,273 | +0.12(+0.52%) |
Apr 25, 2024 | 22.31 | 186 | +0.31(+1.40%) | |||
Apr 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 223 | +0.08(+0.36%) |
Apr 23, 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 1,252 | -0.04(-0.18%) |
Apr 22, 2024 | 21.81 | 21.96 | 21.62 | 21.96 | 7,532 | -0.06(-0.27%) |
Apr 19, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 242 | +0.00(+0.00%) |
Apr 18, 2024 | 22.30 | 22.30 | 22.02 | 22.02 | 2,211 | -0.19(-0.86%) |
Apr 17, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 751 | +0.88(+4.13%) |
Apr 16, 2024 | 21.34 | 21.39 | 21.28 | 21.33 | 3,209 | -0.33(-1.53%) |
Apr 15, 2024 | 22.37 | 22.37 | 21.66 | 21.66 | 2,792 | -0.42(-1.89%) |
Apr 12, 2024 | 22.19 | 22.20 | 22.02 | 22.08 | 3,697 | +0.22(+1.01%) |
Apr 11, 2024 | 21.75 | 21.87 | 21.75 | 21.86 | 2,791 | +0.11(+0.51%) |
Apr 10, 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 2,721 | -0.26(-1.18%) |
Apr 09, 2024 | 22.25 | 22.33 | 22.01 | 22.01 | 8,319 | +0.17(+0.78%) |
Apr 08, 2024 | 21.67 | 21.84 | 21.51 | 21.84 | 4,709 | +0.34(+1.58%) |
Apr 05, 2024 | 21.65 | 21.70 | 21.50 | 21.50 | 1,299 | -0.02(-0.09%) |
Apr 04, 2024 | 21.79 | 21.81 | 21.50 | 21.52 | 4,021 | -0.20(-0.92%) |
Apr 03, 2024 | 21.64 | 21.76 | 21.41 | 21.72 | 7,154 | +0.49(+2.32%) |
Apr 02, 2024 | 21.00 | 21.23 | 21.00 | 21.23 | 999 | +0.07(+0.32%) |