Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 23.57 | 23.59 | 23.56 | 23.57 | 1,483 | -0.03(-0.14%) |
Jun 20, 2024 | 23.79 | 23.88 | 23.59 | 23.61 | 53,487 | -0.07(-0.29%) |
Jun 18, 2024 | 23.59 | 23.68 | 23.59 | 23.68 | 2,756 | +0.12(+0.49%) |
Jun 17, 2024 | 23.34 | 23.58 | 23.34 | 23.56 | 3,870 | +0.39(+1.68%) |
Jun 14, 2024 | 23.06 | 23.17 | 23.06 | 23.17 | 2,727 | +0.11(+0.48%) |
Jun 13, 2024 | 23.06 | 23.10 | 23.01 | 23.06 | 10,184 | +0.13(+0.57%) |
Jun 12, 2024 | 22.96 | 23.02 | 22.92 | 22.93 | 10,729 | +0.02(+0.09%) |
Jun 11, 2024 | 22.88 | 22.91 | 22.87 | 22.91 | 8,903 | +0.15(+0.66%) |
Jun 10, 2024 | 22.70 | 22.84 | 22.70 | 22.76 | 9,069 | +0.11(+0.49%) |
Jun 07, 2024 | 22.60 | 22.70 | 22.60 | 22.65 | 10,886 | +0.11(+0.49%) |
Jun 06, 2024 | 22.63 | 22.63 | 22.47 | 22.54 | 41,739 | +0.05(+0.24%) |
Jun 05, 2024 | 22.53 | 22.53 | 22.47 | 22.49 | 8,060 | +0.14(+0.65%) |
Jun 04, 2024 | 22.38 | 22.38 | 22.30 | 22.34 | 4,646 | -0.01(-0.03%) |
Jun 03, 2024 | 22.63 | 22.63 | 22.34 | 22.35 | 21,203 | -0.22(-0.96%) |
May 31, 2024 | 22.69 | 22.69 | 22.37 | 22.57 | 22,074 | -0.24(-1.04%) |
May 30, 2024 | 22.96 | 22.96 | 22.73 | 22.80 | 9,201 | -0.37(-1.58%) |
May 29, 2024 | 23.20 | 23.20 | 23.15 | 23.17 | 4,406 | +0.00(+0.02%) |
May 28, 2024 | 23.05 | 23.18 | 23.05 | 23.17 | 4,640 | +0.08(+0.35%) |
May 24, 2024 | 23.04 | 23.11 | 23.04 | 23.09 | 6,410 | +0.00(+0.00%) |
May 23, 2024 | 23.09 | 23.10 | 23.09 | 23.09 | 2,572 | +0.16(+0.70%) |
May 22, 2024 | 22.93 | 22.94 | 22.88 | 22.93 | 1,971 | -0.01(-0.04%) |
May 21, 2024 | 22.96 | 22.96 | 22.93 | 22.93 | 7,007 | +0.03(+0.13%) |
May 20, 2024 | 22.89 | 22.94 | 22.88 | 22.91 | 6,973 | +0.02(+0.07%) |
May 17, 2024 | 22.85 | 22.89 | 22.85 | 22.89 | 2,329 | +0.03(+0.15%) |
May 16, 2024 | 22.86 | 22.89 | 22.83 | 22.85 | 4,187 | +0.03(+0.14%) |
May 15, 2024 | 22.82 | 22.85 | 22.76 | 22.82 | 85,471 | +0.05(+0.21%) |
May 14, 2024 | 22.88 | 22.88 | 22.74 | 22.77 | 4,678 | -0.33(-1.42%) |
May 13, 2024 | 23.03 | 23.12 | 23.03 | 23.10 | 2,005 | -0.01(-0.04%) |
May 10, 2024 | 23.19 | 23.19 | 23.04 | 23.11 | 3,617 | -0.05(-0.20%) |
May 09, 2024 | 23.26 | 23.26 | 23.15 | 23.16 | 832 | +0.08(+0.34%) |
May 08, 2024 | 23.04 | 23.10 | 23.04 | 23.08 | 2,374 | +0.04(+0.18%) |
May 07, 2024 | 23.10 | 23.16 | 23.03 | 23.04 | 21,166 | -0.06(-0.27%) |
May 06, 2024 | 23.02 | 23.15 | 23.02 | 23.10 | 5,778 | +0.23(+1.01%) |
May 03, 2024 | 22.95 | 22.95 | 22.80 | 22.87 | 61,918 | -0.10(-0.44%) |
May 02, 2024 | 23.03 | 23.07 | 22.93 | 22.97 | 20,573 | -0.10(-0.44%) |
May 01, 2024 | 23.04 | 23.17 | 23.00 | 23.07 | 42,764 | +0.26(+1.15%) |
Apr 30, 2024 | 23.07 | 23.15 | 22.81 | 22.81 | 56,703 | -0.29(-1.26%) |
Apr 29, 2024 | 23.09 | 23.10 | 23.07 | 23.10 | 2,638 | -0.04(-0.18%) |
Apr 26, 2024 | 23.17 | 23.17 | 23.11 | 23.14 | 6,492 | -0.15(-0.64%) |
Apr 25, 2024 | 23.35 | 23.35 | 23.28 | 23.29 | 14,565 | -0.27(-1.15%) |
Apr 24, 2024 | 23.66 | 23.66 | 23.55 | 23.56 | 2,103 | -0.04(-0.15%) |
Apr 23, 2024 | 23.65 | 23.65 | 23.53 | 23.60 | 5,837 | -0.06(-0.27%) |
Apr 22, 2024 | 23.72 | 23.72 | 23.66 | 23.66 | 5,118 | -0.00(-0.01%) |
Apr 19, 2024 | 23.62 | 23.68 | 23.62 | 23.66 | 4,789 | +0.06(+0.26%) |
Apr 18, 2024 | 23.70 | 23.70 | 23.59 | 23.60 | 3,447 | +0.11(+0.49%) |
Apr 17, 2024 | 23.48 | 23.51 | 23.43 | 23.48 | 5,601 | -0.04(-0.15%) |
Apr 16, 2024 | 23.36 | 23.55 | 23.36 | 23.52 | 10,525 | +0.16(+0.70%) |
Apr 15, 2024 | 23.19 | 23.39 | 23.18 | 23.36 | 10,793 | +0.18(+0.76%) |
Apr 12, 2024 | 22.96 | 23.18 | 22.96 | 23.18 | 6,081 | +0.15(+0.66%) |
Apr 11, 2024 | 23.20 | 23.20 | 23.02 | 23.03 | 10,611 | -0.28(-1.18%) |
Apr 10, 2024 | 23.31 | 23.34 | 23.27 | 23.30 | 2,908 | +0.11(+0.49%) |
Apr 09, 2024 | 23.46 | 23.46 | 23.17 | 23.19 | 2,833 | -0.31(-1.31%) |
Apr 08, 2024 | 23.52 | 23.55 | 23.48 | 23.50 | 7,699 | -0.06(-0.25%) |
Apr 05, 2024 | 23.51 | 23.60 | 23.46 | 23.56 | 14,064 | +0.08(+0.36%) |
Apr 04, 2024 | 23.54 | 23.54 | 23.45 | 23.47 | 11,611 | -0.04(-0.17%) |
Apr 03, 2024 | 23.57 | 23.60 | 23.51 | 23.51 | 7,859 | -0.04(-0.16%) |
Apr 02, 2024 | 23.44 | 23.67 | 23.44 | 23.55 | 16,921 | +0.09(+0.37%) |