Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 22.88 | 22.92 | 22.84 | 22.88 | 120,137 | +0.00(+0.00%) |
Jun 20, 2024 | 22.83 | 22.89 | 22.82 | 22.88 | 359,754 | -0.06(-0.26%) |
Jun 18, 2024 | 22.88 | 22.95 | 22.88 | 22.94 | 158,469 | +0.09(+0.39%) |
Jun 17, 2024 | 22.83 | 22.87 | 22.82 | 22.85 | 161,209 | -0.09(-0.39%) |
Jun 14, 2024 | 22.94 | 22.97 | 22.91 | 22.94 | 162,835 | +0.01(+0.02%) |
Jun 13, 2024 | 22.91 | 22.96 | 22.87 | 22.93 | 152,082 | +0.09(+0.42%) |
Jun 12, 2024 | 22.89 | 22.96 | 22.82 | 22.84 | 109,932 | +0.13(+0.57%) |
Jun 11, 2024 | 22.64 | 22.73 | 22.63 | 22.71 | 130,970 | +0.06(+0.26%) |
Jun 10, 2024 | 22.64 | 22.66 | 22.62 | 22.65 | 206,081 | -0.03(-0.13%) |
Jun 07, 2024 | 22.70 | 22.72 | 22.67 | 22.68 | 211,814 | -0.17(-0.74%) |
Jun 06, 2024 | 22.81 | 22.87 | 22.81 | 22.85 | 407,278 | -0.02(-0.09%) |
Jun 05, 2024 | 22.81 | 22.87 | 22.76 | 22.87 | 107,143 | +0.07(+0.31%) |
Jun 04, 2024 | 22.76 | 22.83 | 22.75 | 22.80 | 118,060 | +0.09(+0.40%) |
Jun 03, 2024 | 22.65 | 22.72 | 22.64 | 22.71 | 320,205 | +0.10(+0.45%) |
May 31, 2024 | 22.56 | 22.61 | 22.55 | 22.61 | 116,265 | +0.10(+0.44%) |
May 30, 2024 | 22.45 | 22.51 | 22.45 | 22.51 | 124,856 | +0.11(+0.49%) |
May 29, 2024 | 22.43 | 22.43 | 22.37 | 22.40 | 142,131 | -0.09(-0.40%) |
May 28, 2024 | 22.63 | 22.63 | 22.48 | 22.49 | 169,684 | -0.11(-0.48%) |
May 24, 2024 | 22.57 | 22.60 | 22.54 | 22.60 | 215,687 | +0.05(+0.22%) |
May 23, 2024 | 22.64 | 22.64 | 22.53 | 22.55 | 148,230 | -0.07(-0.31%) |
May 22, 2024 | 22.60 | 22.66 | 22.60 | 22.62 | 108,836 | -0.03(-0.13%) |
May 21, 2024 | 22.65 | 22.68 | 22.64 | 22.65 | 158,263 | +0.02(+0.09%) |
May 20, 2024 | 22.63 | 22.64 | 22.60 | 22.63 | 120,247 | -0.01(-0.04%) |
May 17, 2024 | 22.67 | 22.68 | 22.63 | 22.64 | 146,708 | -0.04(-0.18%) |
May 16, 2024 | 22.74 | 22.74 | 22.67 | 22.68 | 122,676 | -0.03(-0.13%) |
May 15, 2024 | 22.67 | 22.73 | 22.65 | 22.71 | 141,553 | +0.16(+0.71%) |
May 14, 2024 | 22.53 | 22.56 | 22.51 | 22.55 | 117,155 | +0.07(+0.31%) |
May 13, 2024 | 22.52 | 22.54 | 22.48 | 22.48 | 104,116 | +0.01(+0.04%) |
May 10, 2024 | 22.50 | 22.51 | 22.45 | 22.47 | 121,220 | -0.07(-0.31%) |
May 09, 2024 | 22.49 | 22.56 | 22.47 | 22.54 | 240,624 | +0.03(+0.13%) |
May 08, 2024 | 22.49 | 22.53 | 22.49 | 22.51 | 466,674 | -0.04(-0.18%) |
May 07, 2024 | 22.60 | 22.62 | 22.53 | 22.55 | 149,353 | +0.02(+0.09%) |
May 06, 2024 | 22.50 | 22.54 | 22.50 | 22.53 | 119,385 | +0.03(+0.13%) |
May 03, 2024 | 22.53 | 22.53 | 22.43 | 22.50 | 192,991 | +0.13(+0.58%) |
May 02, 2024 | 22.25 | 22.37 | 22.24 | 22.37 | 163,939 | +0.12(+0.54%) |
May 01, 2024 | 22.20 | 22.32 | 22.17 | 22.25 | 197,748 | +0.08(+0.36%) |
Apr 30, 2024 | 22.19 | 22.22 | 22.15 | 22.17 | 136,284 | -0.10(-0.45%) |
Apr 29, 2024 | 22.23 | 22.27 | 22.21 | 22.27 | 325,926 | +0.09(+0.40%) |
Apr 26, 2024 | 22.18 | 22.21 | 22.17 | 22.18 | 186,971 | +0.06(+0.29%) |
Apr 25, 2024 | 22.04 | 22.13 | 22.02 | 22.11 | 191,605 | -0.06(-0.29%) |
Apr 24, 2024 | 22.19 | 22.21 | 22.12 | 22.18 | 192,525 | -0.07(-0.31%) |
Apr 23, 2024 | 22.18 | 22.31 | 22.17 | 22.25 | 194,662 | +0.03(+0.13%) |
Apr 22, 2024 | 22.16 | 22.22 | 22.16 | 22.22 | 155,810 | +0.06(+0.27%) |
Apr 19, 2024 | 22.20 | 22.23 | 22.16 | 22.16 | 151,157 | +0.00(+0.00%) |
Apr 18, 2024 | 22.20 | 22.20 | 22.12 | 22.16 | 136,736 | -0.04(-0.18%) |
Apr 17, 2024 | 22.20 | 22.23 | 22.15 | 22.20 | 202,544 | +0.11(+0.49%) |
Apr 16, 2024 | 22.09 | 22.11 | 22.04 | 22.09 | 184,312 | -0.06(-0.27%) |
Apr 15, 2024 | 22.24 | 22.24 | 22.12 | 22.15 | 200,329 | -0.18(-0.80%) |
Apr 12, 2024 | 22.38 | 22.39 | 22.33 | 22.33 | 155,000 | +0.02(+0.09%) |
Apr 11, 2024 | 22.39 | 22.39 | 22.26 | 22.31 | 131,792 | -0.02(-0.09%) |
Apr 10, 2024 | 22.45 | 22.45 | 22.30 | 22.33 | 193,690 | -0.27(-1.19%) |
Apr 09, 2024 | 22.60 | 22.61 | 22.57 | 22.60 | 245,365 | +0.09(+0.40%) |
Apr 08, 2024 | 22.49 | 22.54 | 22.49 | 22.51 | 241,790 | -0.02(-0.09%) |
Apr 05, 2024 | 22.52 | 22.57 | 22.51 | 22.53 | 730,551 | -0.07(-0.31%) |
Apr 04, 2024 | 22.61 | 22.64 | 22.55 | 22.60 | 138,768 | +0.04(+0.18%) |
Apr 03, 2024 | 22.48 | 22.59 | 22.46 | 22.56 | 207,281 | +0.00(+0.00%) |
Apr 02, 2024 | 22.49 | 22.56 | 22.45 | 22.56 | 220,410 | -0.01(-0.04%) |