Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.96 | 22.03 | 21.83 | 21.87 | 36,561 | +0.09(+0.42%) |
Jun 27, 2024 | 21.89 | 21.89 | 21.75 | 21.78 | 42,137 | +0.14(+0.63%) |
Jun 26, 2024 | 21.62 | 21.70 | 21.60 | 21.64 | 26,712 | +0.05(+0.24%) |
Jun 25, 2024 | 21.53 | 21.59 | 21.45 | 21.59 | 24,723 | +0.06(+0.28%) |
Jun 24, 2024 | 21.55 | 21.63 | 21.49 | 21.53 | 288,877 | -0.04(-0.19%) |
Jun 21, 2024 | 21.58 | 21.63 | 21.50 | 21.57 | 40,280 | -0.03(-0.15%) |
Jun 20, 2024 | 21.71 | 21.73 | 21.52 | 21.60 | 50,900 | -0.07(-0.31%) |
Jun 18, 2024 | 21.53 | 21.71 | 21.53 | 21.67 | 14,599 | +0.16(+0.75%) |
Jun 17, 2024 | 21.38 | 21.60 | 21.31 | 21.51 | 2,212,299 | +0.09(+0.40%) |
Jun 14, 2024 | 21.31 | 21.42 | 21.25 | 21.42 | 24,056 | -0.03(-0.13%) |
Jun 13, 2024 | 21.62 | 21.62 | 21.39 | 21.45 | 14,970 | -0.22(-1.02%) |
Jun 12, 2024 | 21.68 | 21.81 | 21.63 | 21.67 | 25,449 | +0.53(+2.53%) |
Jun 11, 2024 | 21.11 | 21.15 | 21.02 | 21.14 | 8,820 | -0.14(-0.67%) |
Jun 10, 2024 | 21.15 | 21.33 | 21.15 | 21.28 | 15,948 | +0.17(+0.81%) |
Jun 07, 2024 | 21.26 | 21.29 | 21.10 | 21.11 | 25,917 | -0.35(-1.64%) |
Jun 06, 2024 | 21.44 | 21.46 | 21.28 | 21.46 | 13,066 | +0.17(+0.80%) |
Jun 05, 2024 | 21.14 | 21.29 | 21.07 | 21.29 | 12,305 | +0.46(+2.23%) |
Jun 04, 2024 | 20.82 | 20.87 | 20.76 | 20.83 | 8,831 | -0.12(-0.59%) |
Jun 03, 2024 | 20.87 | 20.99 | 20.81 | 20.95 | 11,910 | +0.40(+1.94%) |
May 31, 2024 | 20.59 | 20.59 | 20.36 | 20.55 | 19,248 | -0.17(-0.82%) |
May 30, 2024 | 20.85 | 20.85 | 20.66 | 20.72 | 34,267 | -0.21(-1.00%) |
May 29, 2024 | 20.98 | 21.00 | 20.91 | 20.93 | 16,344 | -0.50(-2.35%) |
May 28, 2024 | 21.54 | 21.54 | 21.33 | 21.43 | 11,051 | +0.18(+0.85%) |
May 24, 2024 | 21.12 | 21.25 | 21.09 | 21.25 | 39,144 | +0.14(+0.67%) |
May 23, 2024 | 21.45 | 21.46 | 21.07 | 21.11 | 67,084 | -0.25(-1.15%) |
May 22, 2024 | 21.40 | 21.44 | 21.26 | 21.36 | 10,706 | -0.02(-0.09%) |
May 21, 2024 | 21.37 | 21.54 | 21.35 | 21.38 | 2,347,099 | -0.15(-0.71%) |
May 20, 2024 | 21.56 | 21.62 | 21.47 | 21.53 | 101,847 | -0.16(-0.74%) |
May 17, 2024 | 21.53 | 21.69 | 21.48 | 21.69 | 18,971 | -0.17(-0.78%) |
May 16, 2024 | 21.99 | 22.01 | 21.86 | 21.86 | 17,265 | -0.21(-0.95%) |
May 15, 2024 | 21.84 | 22.07 | 21.77 | 22.07 | 51,193 | +0.49(+2.29%) |
May 14, 2024 | 21.40 | 21.60 | 21.40 | 21.57 | 13,676 | +0.13(+0.62%) |
May 13, 2024 | 21.49 | 21.49 | 21.38 | 21.44 | 38,340 | +0.10(+0.49%) |
May 10, 2024 | 21.54 | 21.54 | 21.33 | 21.34 | 11,453 | -0.11(-0.53%) |
May 09, 2024 | 21.36 | 21.45 | 21.32 | 21.45 | 14,286 | -0.18(-0.83%) |
May 08, 2024 | 21.53 | 21.72 | 21.53 | 21.63 | 6,682 | +0.01(+0.04%) |
May 07, 2024 | 21.64 | 21.69 | 21.57 | 21.62 | 11,227 | -0.06(-0.26%) |
May 06, 2024 | 21.52 | 21.68 | 21.52 | 21.68 | 22,997 | +0.21(+0.99%) |
May 03, 2024 | 21.44 | 21.48 | 21.34 | 21.47 | 9,485 | +0.22(+1.05%) |
May 02, 2024 | 20.96 | 21.27 | 20.88 | 21.24 | 37,098 | +0.47(+2.27%) |
May 01, 2024 | 20.75 | 21.09 | 20.71 | 20.77 | 33,491 | +0.01(+0.03%) |
Apr 30, 2024 | 20.91 | 20.97 | 20.76 | 20.76 | 21,661 | -0.29(-1.37%) |
Apr 29, 2024 | 20.99 | 21.10 | 20.92 | 21.05 | 364,144 | +0.22(+1.05%) |
Apr 26, 2024 | 20.83 | 20.89 | 20.78 | 20.83 | 55,213 | +0.14(+0.69%) |
Apr 25, 2024 | 20.48 | 20.81 | 20.47 | 20.69 | 74,691 | -0.12(-0.56%) |
Apr 24, 2024 | 20.94 | 20.94 | 20.73 | 20.81 | 15,251 | +0.06(+0.29%) |
Apr 23, 2024 | 20.64 | 20.83 | 20.64 | 20.75 | 59,277 | +0.09(+0.41%) |
Apr 22, 2024 | 20.50 | 20.77 | 20.50 | 20.66 | 24,307 | +0.40(+1.97%) |
Apr 19, 2024 | 20.41 | 20.43 | 20.21 | 20.27 | 19,674 | -0.14(-0.67%) |
Apr 18, 2024 | 20.55 | 20.59 | 20.33 | 20.40 | 39,653 | +0.30(+1.47%) |
Apr 17, 2024 | 20.29 | 20.29 | 20.06 | 20.11 | 63,309 | -0.13(-0.65%) |
Apr 16, 2024 | 20.25 | 20.27 | 20.16 | 20.24 | 24,458 | -0.32(-1.57%) |
Apr 15, 2024 | 20.77 | 20.78 | 20.47 | 20.56 | 311,335 | -0.01(-0.05%) |
Apr 12, 2024 | 20.78 | 20.78 | 20.49 | 20.57 | 92,920 | -0.80(-3.74%) |
Apr 11, 2024 | 21.32 | 21.39 | 21.19 | 21.37 | 23,089 | +0.52(+2.52%) |
Apr 10, 2024 | 21.03 | 21.03 | 20.62 | 20.84 | 52,653 | -0.81(-3.72%) |
Apr 09, 2024 | 21.61 | 21.66 | 21.48 | 21.65 | 26,861 | -0.08(-0.35%) |
Apr 08, 2024 | 21.72 | 21.76 | 21.69 | 21.73 | 14,399 | +0.03(+0.13%) |
Apr 05, 2024 | 21.63 | 21.75 | 21.55 | 21.70 | 17,712 | -0.01(-0.04%) |
Apr 04, 2024 | 22.13 | 22.17 | 21.71 | 21.71 | 12,551 | -0.16(-0.71%) |
Apr 03, 2024 | 21.62 | 21.89 | 21.59 | 21.86 | 27,177 | +0.01(+0.05%) |
Apr 02, 2024 | 21.95 | 21.95 | 21.82 | 21.85 | 59,941 | -0.05(-0.22%) |