Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.91 | 21.91 | 21.74 | 21.86 | 141,876 | +0.05(+0.23%) |
Jun 20, 2024 | 21.85 | 21.86 | 21.74 | 21.81 | 221,834 | -0.05(-0.23%) |
Jun 18, 2024 | 21.79 | 21.89 | 21.79 | 21.86 | 130,438 | +0.08(+0.35%) |
Jun 17, 2024 | 21.74 | 21.89 | 21.64 | 21.78 | 113,266 | -0.07(-0.32%) |
Jun 14, 2024 | 21.73 | 21.89 | 21.68 | 21.85 | 124,399 | +0.03(+0.14%) |
Jun 13, 2024 | 21.77 | 21.90 | 21.67 | 21.82 | 81,497 | +0.10(+0.46%) |
Jun 12, 2024 | 22.04 | 22.12 | 21.68 | 21.72 | 221,642 | +0.17(+0.78%) |
Jun 11, 2024 | 21.57 | 21.64 | 21.52 | 21.56 | 193,887 | -0.05(-0.23%) |
Jun 10, 2024 | 21.47 | 21.70 | 21.47 | 21.61 | 79,795 | +0.04(+0.21%) |
Jun 07, 2024 | 21.49 | 21.61 | 21.43 | 21.56 | 108,237 | -0.18(-0.85%) |
Jun 06, 2024 | 21.64 | 21.76 | 21.58 | 21.74 | 347,300 | +0.03(+0.14%) |
Jun 05, 2024 | 21.80 | 21.80 | 21.57 | 21.71 | 113,052 | -0.02(-0.09%) |
Jun 04, 2024 | 21.53 | 21.83 | 21.48 | 21.73 | 163,745 | +0.18(+0.83%) |
Jun 03, 2024 | 21.68 | 21.68 | 21.46 | 21.56 | 167,741 | -0.03(-0.14%) |
May 31, 2024 | 21.31 | 21.61 | 21.31 | 21.59 | 179,373 | +0.39(+1.83%) |
May 30, 2024 | 20.97 | 21.20 | 20.97 | 21.20 | 556,609 | +0.33(+1.59%) |
May 29, 2024 | 20.86 | 20.89 | 20.76 | 20.87 | 211,461 | -0.16(-0.78%) |
May 28, 2024 | 21.26 | 21.31 | 21.03 | 21.03 | 150,463 | -0.14(-0.66%) |
May 24, 2024 | 21.29 | 21.30 | 21.15 | 21.17 | 145,667 | +0.02(+0.09%) |
May 23, 2024 | 21.66 | 21.66 | 21.15 | 21.15 | 189,078 | -0.47(-2.16%) |
May 22, 2024 | 21.72 | 21.79 | 21.57 | 21.61 | 109,329 | -0.19(-0.87%) |
May 21, 2024 | 21.76 | 21.84 | 21.72 | 21.80 | 112,847 | +0.00(+0.00%) |
May 20, 2024 | 21.93 | 21.98 | 21.79 | 21.80 | 264,831 | -0.14(-0.63%) |
May 17, 2024 | 21.92 | 21.95 | 21.84 | 21.94 | 88,196 | +0.03(+0.14%) |
May 16, 2024 | 21.98 | 22.01 | 21.90 | 21.91 | 137,455 | -0.01(-0.05%) |
May 15, 2024 | 21.91 | 21.99 | 21.90 | 21.92 | 113,654 | +0.28(+1.29%) |
May 14, 2024 | 21.61 | 21.71 | 21.53 | 21.64 | 127,599 | +0.17(+0.79%) |
May 13, 2024 | 21.45 | 21.56 | 21.36 | 21.48 | 126,489 | +0.12(+0.56%) |
May 10, 2024 | 21.51 | 21.51 | 21.31 | 21.36 | 148,674 | -0.10(-0.46%) |
May 09, 2024 | 21.22 | 21.46 | 21.22 | 21.46 | 170,681 | +0.44(+2.08%) |
May 08, 2024 | 21.08 | 21.08 | 20.94 | 21.02 | 248,787 | -0.18(-0.84%) |
May 07, 2024 | 21.13 | 21.24 | 21.13 | 21.20 | 126,038 | +0.20(+0.95%) |
May 06, 2024 | 21.09 | 21.09 | 20.89 | 21.00 | 223,094 | +0.03(+0.14%) |
May 03, 2024 | 21.18 | 21.24 | 20.92 | 20.97 | 555,422 | +0.11(+0.52%) |
May 02, 2024 | 20.72 | 20.88 | 20.52 | 20.86 | 163,402 | +0.33(+1.60%) |
May 01, 2024 | 20.49 | 20.90 | 20.47 | 20.53 | 314,383 | +0.02(+0.10%) |
Apr 30, 2024 | 20.74 | 20.81 | 20.50 | 20.51 | 154,618 | -0.37(-1.76%) |
Apr 29, 2024 | 20.81 | 20.92 | 20.75 | 20.88 | 1,095,075 | +0.26(+1.25%) |
Apr 26, 2024 | 20.67 | 20.84 | 20.62 | 20.62 | 306,473 | -0.02(-0.10%) |
Apr 25, 2024 | 20.53 | 20.67 | 20.44 | 20.64 | 194,737 | -0.12(-0.57%) |
Apr 24, 2024 | 20.64 | 20.80 | 20.54 | 20.76 | 258,547 | +0.01(+0.05%) |
Apr 23, 2024 | 20.61 | 20.84 | 20.60 | 20.75 | 194,529 | +0.18(+0.87%) |
Apr 22, 2024 | 20.47 | 20.61 | 20.35 | 20.57 | 281,616 | +0.18(+0.88%) |
Apr 19, 2024 | 20.32 | 20.47 | 20.29 | 20.39 | 291,610 | +0.12(+0.59%) |
Apr 18, 2024 | 20.30 | 20.37 | 20.18 | 20.27 | 380,570 | +0.00(+0.00%) |
Apr 17, 2024 | 20.37 | 20.45 | 20.25 | 20.27 | 258,872 | -0.13(-0.63%) |
Apr 16, 2024 | 20.63 | 20.63 | 20.36 | 20.40 | 347,766 | -0.30(-1.44%) |
Apr 15, 2024 | 21.14 | 21.14 | 20.60 | 20.70 | 158,546 | -0.34(-1.61%) |
Apr 12, 2024 | 21.19 | 21.19 | 20.95 | 21.04 | 292,356 | -0.19(-0.89%) |
Apr 11, 2024 | 21.32 | 21.39 | 21.09 | 21.23 | 202,607 | +0.01(+0.05%) |
Apr 10, 2024 | 21.52 | 21.52 | 21.09 | 21.22 | 182,471 | -0.86(-3.89%) |
Apr 09, 2024 | 21.89 | 22.08 | 21.85 | 22.08 | 113,730 | +0.28(+1.30%) |
Apr 08, 2024 | 21.61 | 21.80 | 21.61 | 21.79 | 143,068 | +0.27(+1.25%) |
Apr 05, 2024 | 21.38 | 21.58 | 21.33 | 21.53 | 214,223 | +0.08(+0.37%) |
Apr 04, 2024 | 21.76 | 21.85 | 21.37 | 21.45 | 187,786 | -0.13(-0.60%) |
Apr 03, 2024 | 21.54 | 21.61 | 21.44 | 21.58 | 201,265 | +0.00(+0.00%) |
Apr 02, 2024 | 21.74 | 21.74 | 21.49 | 21.58 | 221,369 | -0.25(-1.14%) |