Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 22.35 | 22.49 | 22.22 | 22.36 | 1,187,044 | -0.15(-0.67%) |
Jun 25, 2024 | 22.51 | 22.58 | 22.44 | 22.51 | 537,291 | -0.18(-0.79%) |
Jun 24, 2024 | 22.61 | 22.75 | 22.59 | 22.69 | 274,831 | +0.36(+1.61%) |
Jun 21, 2024 | 22.34 | 22.39 | 22.20 | 22.33 | 380,398 | -0.33(-1.46%) |
Jun 20, 2024 | 22.56 | 22.68 | 22.46 | 22.66 | 344,039 | +0.16(+0.71%) |
Jun 18, 2024 | 22.39 | 22.53 | 22.39 | 22.50 | 4,800,623 | +0.16(+0.72%) |
Jun 17, 2024 | 22.11 | 22.35 | 22.08 | 22.34 | 2,636,620 | +0.37(+1.68%) |
Jun 14, 2024 | 21.82 | 21.98 | 21.74 | 21.97 | 3,251,272 | -0.33(-1.48%) |
Jun 13, 2024 | 22.58 | 22.59 | 22.19 | 22.30 | 1,896,173 | -0.57(-2.49%) |
Jun 12, 2024 | 22.94 | 23.07 | 22.84 | 22.87 | 471,748 | +0.39(+1.73%) |
Jun 11, 2024 | 22.54 | 22.57 | 22.36 | 22.48 | 1,612,875 | -0.47(-2.03%) |
Jun 10, 2024 | 22.85 | 22.96 | 22.74 | 22.95 | 257,244 | -0.22(-0.96%) |
Jun 07, 2024 | 23.20 | 23.28 | 23.14 | 23.17 | 5,005,595 | -0.16(-0.70%) |
Jun 06, 2024 | 23.27 | 23.35 | 23.21 | 23.33 | 1,032,182 | +0.20(+0.88%) |
Jun 05, 2024 | 23.21 | 23.24 | 23.04 | 23.13 | 1,161,564 | +0.02(+0.08%) |
Jun 04, 2024 | 23.15 | 23.19 | 23.03 | 23.11 | 171,854 | -0.35(-1.48%) |
Jun 03, 2024 | 23.45 | 23.47 | 23.32 | 23.46 | 342,714 | +0.05(+0.21%) |
May 31, 2024 | 23.26 | 23.41 | 23.22 | 23.41 | 663,949 | +0.27(+1.17%) |
May 30, 2024 | 23.07 | 23.20 | 23.06 | 23.14 | 808,762 | +0.26(+1.14%) |
May 29, 2024 | 22.88 | 22.96 | 22.84 | 22.88 | 397,102 | -0.33(-1.42%) |
May 28, 2024 | 23.27 | 23.29 | 23.15 | 23.21 | 509,476 | -0.02(-0.08%) |
May 24, 2024 | 23.07 | 23.26 | 23.07 | 23.23 | 664,943 | +0.28(+1.22%) |
May 23, 2024 | 23.22 | 23.24 | 22.91 | 22.95 | 140,974 | -0.18(-0.79%) |
May 22, 2024 | 23.20 | 23.28 | 23.04 | 23.13 | 484,625 | -0.19(-0.83%) |
May 21, 2024 | 23.21 | 23.32 | 23.18 | 23.32 | 155,602 | +0.08(+0.33%) |
May 20, 2024 | 23.34 | 23.35 | 23.24 | 23.25 | 695,721 | -0.10(-0.41%) |
May 17, 2024 | 23.21 | 23.36 | 23.21 | 23.34 | 1,126,024 | +0.17(+0.75%) |
May 16, 2024 | 23.22 | 23.25 | 23.15 | 23.17 | 857,747 | -0.04(-0.17%) |
May 15, 2024 | 23.10 | 23.21 | 23.07 | 23.21 | 187,391 | +0.20(+0.88%) |
May 14, 2024 | 22.87 | 23.01 | 22.83 | 23.00 | 308,369 | +0.22(+0.98%) |
May 13, 2024 | 22.76 | 22.84 | 22.76 | 22.78 | 320,565 | +0.01(+0.04%) |
May 10, 2024 | 22.77 | 22.82 | 22.72 | 22.77 | 222,199 | +0.17(+0.77%) |
May 09, 2024 | 22.47 | 22.61 | 22.47 | 22.60 | 416,850 | +0.04(+0.17%) |
May 08, 2024 | 22.51 | 22.57 | 22.43 | 22.56 | 800,248 | +0.07(+0.30%) |
May 07, 2024 | 22.41 | 22.60 | 22.41 | 22.49 | 1,402,369 | +0.25(+1.13%) |
May 06, 2024 | 22.05 | 22.24 | 22.05 | 22.24 | 308,802 | +0.34(+1.55%) |
May 03, 2024 | 21.95 | 21.97 | 21.80 | 21.90 | 170,046 | +0.05(+0.22%) |
May 02, 2024 | 21.78 | 21.88 | 21.69 | 21.85 | 675,451 | +0.35(+1.62%) |
May 01, 2024 | 21.51 | 21.77 | 21.43 | 21.51 | 249,261 | -0.02(-0.09%) |
Apr 30, 2024 | 21.67 | 21.77 | 21.51 | 21.52 | 612,053 | -0.23(-1.07%) |
Apr 29, 2024 | 21.75 | 21.81 | 21.69 | 21.76 | 313,713 | +0.03(+0.13%) |
Apr 26, 2024 | 21.69 | 21.77 | 21.65 | 21.73 | 453,224 | +0.12(+0.54%) |
Apr 25, 2024 | 21.50 | 21.65 | 21.39 | 21.61 | 372,499 | -0.08(-0.36%) |
Apr 24, 2024 | 21.70 | 21.73 | 21.56 | 21.69 | 2,516,269 | -0.24(-1.10%) |
Apr 23, 2024 | 21.71 | 21.94 | 21.71 | 21.93 | 608,793 | +0.39(+1.80%) |
Apr 22, 2024 | 21.41 | 21.60 | 21.38 | 21.54 | 275,443 | +0.31(+1.46%) |
Apr 19, 2024 | 21.17 | 21.30 | 21.17 | 21.23 | 811,982 | +0.08(+0.37%) |
Apr 18, 2024 | 21.13 | 21.29 | 21.09 | 21.16 | 327,871 | +0.06(+0.27%) |
Apr 17, 2024 | 21.17 | 21.24 | 20.99 | 21.10 | 626,956 | +0.21(+1.02%) |
Apr 16, 2024 | 20.98 | 20.98 | 20.81 | 20.89 | 942,392 | -0.32(-1.51%) |
Apr 15, 2024 | 21.52 | 21.57 | 21.17 | 21.21 | 432,399 | +0.03(+0.14%) |
Apr 12, 2024 | 21.35 | 21.44 | 21.16 | 21.18 | 513,071 | -0.36(-1.66%) |
Apr 11, 2024 | 21.58 | 21.60 | 21.26 | 21.53 | 616,940 | -0.20(-0.93%) |
Apr 10, 2024 | 21.68 | 21.87 | 21.64 | 21.74 | 331,894 | -0.20(-0.93%) |
Apr 09, 2024 | 22.15 | 22.19 | 21.90 | 21.94 | 1,218,993 | -0.23(-1.05%) |
Apr 08, 2024 | 22.12 | 22.19 | 22.09 | 22.17 | 271,058 | +0.15(+0.70%) |
Apr 05, 2024 | 21.87 | 22.05 | 21.83 | 22.02 | 729,080 | +0.04(+0.18%) |
Apr 04, 2024 | 22.37 | 22.37 | 21.97 | 21.98 | 1,651,857 | -0.15(-0.70%) |
Apr 03, 2024 | 21.94 | 22.16 | 21.94 | 22.13 | 2,797,950 | +0.23(+1.06%) |
Apr 02, 2024 | 21.82 | 21.90 | 21.80 | 21.90 | 424,182 | -0.04(-0.18%) |