Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.01 | 23.05 | 23.00 | 23.04 | 4,567 | -0.07(-0.32%) |
Jun 13, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 961 | -0.04(-0.17%) |
Jun 12, 2024 | 23.12 | 23.18 | 23.12 | 23.15 | 2,562 | +0.09(+0.39%) |
Jun 11, 2024 | 23.00 | 23.09 | 23.00 | 23.06 | 7,637 | +0.09(+0.39%) |
Jun 10, 2024 | 22.97 | 23.00 | 22.96 | 22.97 | 1,593 | +0.02(+0.11%) |
Jun 07, 2024 | 22.98 | 22.98 | 22.93 | 22.95 | 8,269 | -0.11(-0.50%) |
Jun 06, 2024 | 23.04 | 23.07 | 23.04 | 23.06 | 2,965 | -0.05(-0.22%) |
Jun 05, 2024 | 23.09 | 23.11 | 23.09 | 23.11 | 7,744 | +0.09(+0.41%) |
Jun 04, 2024 | 22.97 | 23.04 | 22.97 | 23.02 | 2,755 | -0.02(-0.11%) |
Jun 03, 2024 | 23.01 | 23.05 | 23.01 | 23.04 | 5,750 | +0.11(+0.47%) |
May 31, 2024 | 22.87 | 22.94 | 22.87 | 22.93 | 1,450 | +0.08(+0.36%) |
May 30, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 16 | +0.06(+0.26%) |
May 29, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 509 | -0.07(-0.30%) |
May 28, 2024 | 22.91 | 22.91 | 22.86 | 22.86 | 1,649 | -0.06(-0.26%) |
May 24, 2024 | 22.90 | 22.92 | 22.90 | 22.92 | 1,020 | +0.06(+0.28%) |
May 23, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 88 | -0.08(-0.35%) |
May 22, 2024 | 22.93 | 22.95 | 22.93 | 22.93 | 2,545 | -0.05(-0.24%) |
May 21, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 612 | -0.11(-0.47%) |
May 20, 2024 | 22.95 | 23.11 | 22.95 | 23.10 | 4,209 | +0.12(+0.54%) |
May 17, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 2,099 | -0.03(-0.15%) |
May 16, 2024 | 23.00 | 23.03 | 23.00 | 23.01 | 2,701 | -0.01(-0.04%) |
May 15, 2024 | 22.97 | 23.02 | 22.97 | 23.02 | 2,341 | +0.10(+0.42%) |
May 14, 2024 | 22.94 | 22.94 | 22.90 | 22.92 | 2,564 | +0.02(+0.10%) |
May 13, 2024 | 22.88 | 22.93 | 22.88 | 22.90 | 3,594 | +0.04(+0.16%) |
May 10, 2024 | 22.87 | 22.87 | 22.86 | 22.86 | 714 | -0.05(-0.23%) |
May 09, 2024 | 22.88 | 22.92 | 22.85 | 22.91 | 23,844 | +0.00(+0.02%) |
May 08, 2024 | 22.89 | 22.97 | 22.86 | 22.91 | 72,185 | -0.02(-0.09%) |
May 07, 2024 | 22.93 | 22.95 | 22.90 | 22.93 | 1,512 | -0.01(-0.04%) |
May 06, 2024 | 22.93 | 22.97 | 22.93 | 22.94 | 4,432 | +0.02(+0.11%) |
May 03, 2024 | 22.94 | 22.95 | 22.89 | 22.91 | 1,472 | +0.11(+0.49%) |
May 02, 2024 | 22.81 | 22.81 | 22.80 | 22.80 | 1,142 | +0.11(+0.48%) |
May 01, 2024 | 22.75 | 22.76 | 22.69 | 22.69 | 1,520 | +0.08(+0.35%) |
Apr 30, 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 15,832 | -0.11(-0.48%) |
Apr 29, 2024 | 22.70 | 22.72 | 22.68 | 22.72 | 7,196 | +0.05(+0.20%) |
Apr 26, 2024 | 22.65 | 22.70 | 22.65 | 22.68 | 6,270 | +0.10(+0.43%) |
Apr 25, 2024 | 22.56 | 22.58 | 22.56 | 22.58 | 17,405 | -0.06(-0.26%) |
Apr 24, 2024 | 22.63 | 22.64 | 22.63 | 22.64 | 100 | -0.02(-0.07%) |
Apr 23, 2024 | 22.65 | 22.68 | 22.64 | 22.66 | 6,785 | +0.05(+0.23%) |
Apr 22, 2024 | 22.62 | 22.62 | 22.60 | 22.61 | 1,179 | +0.11(+0.48%) |
Apr 19, 2024 | 22.48 | 22.51 | 22.48 | 22.50 | 5,802 | +0.03(+0.12%) |
Apr 18, 2024 | 22.42 | 22.47 | 22.42 | 22.47 | 4,553 | +0.03(+0.13%) |
Apr 17, 2024 | 22.42 | 22.48 | 22.42 | 22.44 | 2,028 | +0.02(+0.07%) |
Apr 16, 2024 | 22.43 | 22.47 | 22.40 | 22.42 | 6,077 | -0.07(-0.29%) |
Apr 15, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 1,353 | -0.13(-0.56%) |
Apr 12, 2024 | 22.59 | 22.61 | 22.52 | 22.61 | 7,871 | -0.02(-0.09%) |
Apr 11, 2024 | 22.55 | 22.65 | 22.55 | 22.63 | 2,004 | +0.00(+0.00%) |
Apr 10, 2024 | 22.61 | 22.63 | 22.60 | 22.63 | 501 | -0.21(-0.92%) |
Apr 09, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 891 | +0.06(+0.26%) |
Apr 08, 2024 | 22.81 | 22.81 | 22.73 | 22.78 | 8,236 | +0.05(+0.22%) |
Apr 05, 2024 | 22.75 | 22.75 | 22.73 | 22.73 | 729 | -0.02(-0.09%) |
Apr 04, 2024 | 22.78 | 22.78 | 22.75 | 22.75 | 499 | -0.01(-0.04%) |
Apr 03, 2024 | 22.79 | 22.79 | 22.76 | 22.76 | 543 | -0.02(-0.09%) |
Apr 02, 2024 | 22.72 | 22.78 | 22.71 | 22.78 | 5,792 | -0.02(-0.07%) |