Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 21.76 | 21.78 | 21.43 | 21.51 | 521,759 | -0.10(-0.46%) |
Jun 11, 2024 | 21.74 | 21.74 | 21.61 | 21.61 | 1,894 | -0.44(-2.00%) |
Jun 10, 2024 | 22.02 | 22.05 | 21.99 | 22.05 | 1,391 | +0.11(+0.49%) |
Jun 07, 2024 | 21.99 | 21.99 | 21.88 | 21.94 | 1,688 | -0.29(-1.28%) |
Jun 06, 2024 | 22.19 | 22.23 | 22.19 | 22.23 | 439 | +0.10(+0.46%) |
Jun 05, 2024 | 21.95 | 22.13 | 21.95 | 22.13 | 251 | +0.04(+0.17%) |
Jun 04, 2024 | 22.02 | 22.12 | 21.99 | 22.09 | 3,347 | +0.12(+0.54%) |
Jun 03, 2024 | 22.30 | 22.30 | 21.84 | 21.97 | 45,667 | -0.18(-0.80%) |
May 31, 2024 | 22.13 | 22.15 | 22.11 | 22.15 | 21,423 | -0.23(-1.01%) |
May 30, 2024 | 22.23 | 22.38 | 22.23 | 22.38 | 219 | +0.13(+0.57%) |
May 29, 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 142 | -0.28(-1.22%) |
May 28, 2024 | 22.48 | 22.52 | 22.46 | 22.52 | 428 | -0.01(-0.06%) |
May 24, 2024 | 22.62 | 22.62 | 22.50 | 22.54 | 1,676 | +0.11(+0.50%) |
May 23, 2024 | 22.63 | 22.63 | 22.43 | 22.43 | 1,221 | -0.24(-1.04%) |
May 22, 2024 | 22.74 | 22.76 | 22.65 | 22.66 | 869 | -0.21(-0.90%) |
May 21, 2024 | 22.85 | 22.87 | 22.85 | 22.87 | 108 | -0.25(-1.08%) |
May 20, 2024 | 23.15 | 23.15 | 23.10 | 23.12 | 608 | +0.01(+0.05%) |
May 17, 2024 | 23.03 | 23.11 | 23.03 | 23.11 | 420 | +0.13(+0.58%) |
May 16, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 31 | -0.04(-0.19%) |
May 15, 2024 | 22.98 | 23.02 | 22.98 | 23.02 | 725 | +0.22(+0.98%) |
May 14, 2024 | 22.83 | 22.83 | 22.79 | 22.79 | 893 | +0.03(+0.15%) |
May 13, 2024 | 22.77 | 22.77 | 22.69 | 22.76 | 978 | +0.21(+0.92%) |
May 10, 2024 | 22.62 | 22.62 | 22.55 | 22.55 | 255 | +0.12(+0.53%) |
May 09, 2024 | 22.34 | 22.44 | 22.19 | 22.44 | 4,994 | +0.19(+0.84%) |
May 08, 2024 | 22.21 | 22.25 | 22.21 | 22.25 | 332 | +0.01(+0.06%) |
May 07, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 58 | -0.06(-0.28%) |
May 06, 2024 | 22.31 | 22.31 | 22.22 | 22.30 | 774 | +0.18(+0.83%) |
May 03, 2024 | 22.18 | 22.18 | 22.09 | 22.11 | 732 | +0.23(+1.05%) |
May 02, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 55 | +0.18(+0.82%) |
May 01, 2024 | 21.66 | 21.71 | 21.65 | 21.71 | 564 | +0.03(+0.16%) |
Apr 30, 2024 | 21.69 | 21.69 | 21.67 | 21.67 | 513 | -0.27(-1.24%) |
Apr 29, 2024 | 21.93 | 21.94 | 21.88 | 21.94 | 22,765 | +0.10(+0.45%) |
Apr 26, 2024 | 21.75 | 21.85 | 21.75 | 21.85 | 22,353 | +0.12(+0.54%) |
Apr 25, 2024 | 21.41 | 21.73 | 21.41 | 21.73 | 985 | +0.20(+0.91%) |
Apr 24, 2024 | 21.59 | 21.59 | 21.46 | 21.53 | 5,313 | -0.06(-0.27%) |
Apr 23, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 6 | +0.31(+1.43%) |
Apr 22, 2024 | 21.23 | 21.28 | 21.23 | 21.28 | 430 | +0.20(+0.93%) |
Apr 19, 2024 | 21.09 | 21.09 | 21.05 | 21.09 | 590 | +0.04(+0.19%) |
Apr 18, 2024 | 21.02 | 21.05 | 21.02 | 21.05 | 235 | +0.01(+0.05%) |
Apr 17, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 67 | +0.01(+0.05%) |
Apr 16, 2024 | 21.01 | 21.03 | 20.96 | 21.03 | 1,356 | -0.19(-0.88%) |
Apr 15, 2024 | 21.43 | 21.43 | 21.22 | 21.22 | 380 | -0.23(-1.07%) |
Apr 12, 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 595 | -0.43(-1.97%) |
Apr 11, 2024 | 21.84 | 21.87 | 21.84 | 21.87 | 298 | +0.07(+0.33%) |
Apr 10, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 717 | -0.31(-1.40%) |
Apr 09, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 150 | +0.09(+0.40%) |
Apr 08, 2024 | 22.06 | 22.06 | 21.99 | 22.02 | 582 | +0.44(+2.05%) |
Apr 05, 2024 | 21.61 | 21.64 | 21.55 | 21.58 | 906 | -0.27(-1.25%) |
Apr 04, 2024 | 21.88 | 22.04 | 21.85 | 21.85 | 913 | +0.10(+0.48%) |
Apr 03, 2024 | 21.54 | 21.75 | 21.54 | 21.75 | 1,342 | +0.15(+0.70%) |
Apr 02, 2024 | 21.46 | 21.60 | 21.46 | 21.60 | 776 | +0.17(+0.78%) |