Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 21.96 | 22.40 | 21.89 | 22.15 | 79,081 | +0.24(+1.10%) |
Jun 17, 2024 | 21.86 | 22.02 | 21.67 | 21.91 | 59,222 | +0.04(+0.18%) |
Jun 14, 2024 | 21.81 | 21.90 | 21.73 | 21.87 | 61,022 | -0.04(-0.18%) |
Jun 13, 2024 | 21.91 | 22.13 | 21.82 | 21.91 | 69,070 | -0.06(-0.27%) |
Jun 12, 2024 | 22.47 | 22.50 | 21.89 | 21.97 | 87,091 | -0.12(-0.53%) |
Jun 11, 2024 | 21.98 | 22.18 | 21.82 | 22.09 | 59,345 | -0.01(-0.04%) |
Jun 10, 2024 | 22.12 | 22.34 | 21.96 | 22.10 | 69,431 | -0.07(-0.31%) |
Jun 07, 2024 | 22.30 | 22.40 | 22.12 | 22.17 | 64,230 | -0.34(-1.53%) |
Jun 06, 2024 | 22.52 | 22.70 | 22.44 | 22.51 | 46,814 | -0.14(-0.61%) |
Jun 05, 2024 | 22.57 | 22.76 | 22.44 | 22.65 | 67,631 | +0.08(+0.35%) |
Jun 04, 2024 | 22.17 | 22.64 | 22.10 | 22.57 | 122,489 | +0.38(+1.73%) |
Jun 03, 2024 | 21.71 | 22.29 | 21.67 | 22.19 | 91,586 | +0.48(+2.22%) |
May 31, 2024 | 21.47 | 21.92 | 21.47 | 21.70 | 237,472 | +0.26(+1.19%) |
May 30, 2024 | 21.10 | 21.46 | 21.04 | 21.45 | 91,392 | +0.44(+2.10%) |
May 29, 2024 | 20.87 | 21.15 | 20.87 | 21.01 | 82,621 | +0.01(+0.05%) |
May 28, 2024 | 21.33 | 21.37 | 20.86 | 21.00 | 91,086 | -0.20(-0.93%) |
May 24, 2024 | 21.18 | 21.43 | 21.12 | 21.19 | 77,702 | +0.07(+0.33%) |
May 23, 2024 | 21.41 | 21.50 | 21.00 | 21.13 | 116,069 | -0.40(-1.87%) |
May 22, 2024 | 21.60 | 21.71 | 21.46 | 21.53 | 68,528 | -0.14(-0.63%) |
May 21, 2024 | 21.61 | 21.77 | 21.50 | 21.67 | 69,378 | +0.06(+0.27%) |
May 20, 2024 | 21.83 | 22.01 | 21.56 | 21.61 | 63,905 | -0.20(-0.90%) |
May 17, 2024 | 21.71 | 21.93 | 21.56 | 21.80 | 68,816 | +0.16(+0.73%) |
May 16, 2024 | 21.58 | 21.74 | 21.52 | 21.65 | 66,293 | +0.11(+0.50%) |
May 15, 2024 | 21.70 | 21.98 | 21.52 | 21.54 | 72,894 | -0.10(-0.45%) |
May 14, 2024 | 21.69 | 21.72 | 21.33 | 21.64 | 85,925 | +0.13(+0.59%) |
May 13, 2024 | 21.88 | 21.88 | 21.35 | 21.51 | 52,267 | -0.25(-1.13%) |
May 10, 2024 | 21.69 | 21.84 | 21.58 | 21.75 | 64,549 | -0.02(-0.09%) |
May 09, 2024 | 21.48 | 21.78 | 21.48 | 21.77 | 46,858 | +0.23(+1.05%) |
May 08, 2024 | 21.18 | 21.56 | 21.18 | 21.55 | 56,217 | +0.27(+1.29%) |
May 07, 2024 | 21.28 | 21.48 | 21.24 | 21.27 | 76,456 | +0.13(+0.60%) |
May 06, 2024 | 21.36 | 21.47 | 21.10 | 21.14 | 36,200 | -0.18(-0.83%) |
May 03, 2024 | 21.33 | 21.45 | 21.14 | 21.32 | 73,509 | +0.14(+0.65%) |
May 02, 2024 | 21.05 | 21.30 | 20.93 | 21.18 | 88,310 | +0.27(+1.32%) |
May 01, 2024 | 21.47 | 21.60 | 20.75 | 20.91 | 140,418 | -0.45(-2.12%) |
Apr 30, 2024 | 21.82 | 21.88 | 21.34 | 21.36 | 90,483 | -0.49(-2.25%) |
Apr 29, 2024 | 21.55 | 21.85 | 21.55 | 21.85 | 77,673 | +0.32(+1.51%) |
Apr 26, 2024 | 21.26 | 21.62 | 21.26 | 21.53 | 65,083 | +0.33(+1.58%) |
Apr 25, 2024 | 21.30 | 21.43 | 21.13 | 21.19 | 64,368 | -0.16(-0.74%) |
Apr 24, 2024 | 21.38 | 21.50 | 21.31 | 21.35 | 59,619 | -0.21(-0.96%) |
Apr 23, 2024 | 21.61 | 21.69 | 21.50 | 21.56 | 40,349 | +0.00(+0.00%) |
Apr 22, 2024 | 21.53 | 21.70 | 21.42 | 21.56 | 56,814 | +0.13(+0.60%) |
Apr 19, 2024 | 20.93 | 21.56 | 20.93 | 21.43 | 85,236 | +0.47(+2.25%) |
Apr 18, 2024 | 20.64 | 20.98 | 20.59 | 20.96 | 85,809 | +0.33(+1.62%) |
Apr 17, 2024 | 21.01 | 21.07 | 20.62 | 20.62 | 55,449 | -0.27(-1.27%) |
Apr 16, 2024 | 21.11 | 21.11 | 20.85 | 20.89 | 66,696 | -0.41(-1.94%) |
Apr 15, 2024 | 21.56 | 21.61 | 21.05 | 21.30 | 94,026 | -0.21(-0.96%) |
Apr 12, 2024 | 21.79 | 21.82 | 21.45 | 21.51 | 72,764 | -0.28(-1.31%) |
Apr 11, 2024 | 21.71 | 22.02 | 21.44 | 21.79 | 86,290 | +0.14(+0.63%) |
Apr 10, 2024 | 21.98 | 22.05 | 21.42 | 21.66 | 124,113 | -0.65(-2.91%) |
Apr 09, 2024 | 22.24 | 22.44 | 22.14 | 22.30 | 83,923 | +0.10(+0.44%) |
Apr 08, 2024 | 22.04 | 22.22 | 22.00 | 22.21 | 73,738 | +0.23(+1.03%) |
Apr 05, 2024 | 21.90 | 22.10 | 21.81 | 21.98 | 48,644 | +0.06(+0.27%) |
Apr 04, 2024 | 21.87 | 22.03 | 21.79 | 21.92 | 119,060 | +0.22(+1.00%) |
Apr 03, 2024 | 21.85 | 22.00 | 21.69 | 21.70 | 110,269 | -0.25(-1.12%) |
Apr 02, 2024 | 22.21 | 22.42 | 21.90 | 21.95 | 112,242 | -0.30(-1.37%) |