Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 21.62 | 21.81 | 21.62 | 21.78 | 11,406 | +0.21(+0.95%) |
Jun 21, 2024 | 21.50 | 21.57 | 21.47 | 21.57 | 4,210 | +0.01(+0.06%) |
Jun 20, 2024 | 21.55 | 21.64 | 21.50 | 21.56 | 24,396 | -0.09(-0.40%) |
Jun 18, 2024 | 21.64 | 21.73 | 21.60 | 21.65 | 12,348 | +0.05(+0.24%) |
Jun 17, 2024 | 21.25 | 21.60 | 21.25 | 21.59 | 10,100 | +0.26(+1.23%) |
Jun 14, 2024 | 21.59 | 21.59 | 21.22 | 21.33 | 8,519 | -0.49(-2.22%) |
Jun 13, 2024 | 21.88 | 21.88 | 21.67 | 21.82 | 5,863 | -0.19(-0.88%) |
Jun 12, 2024 | 21.86 | 22.15 | 21.86 | 22.01 | 7,543 | +0.44(+2.03%) |
Jun 11, 2024 | 21.61 | 21.62 | 21.56 | 21.57 | 6,304 | -0.24(-1.10%) |
Jun 10, 2024 | 21.63 | 21.81 | 21.63 | 21.81 | 11,394 | +0.08(+0.38%) |
Jun 07, 2024 | 21.66 | 21.80 | 21.66 | 21.73 | 5,944 | -0.11(-0.49%) |
Jun 06, 2024 | 21.95 | 22.11 | 21.82 | 21.84 | 28,905 | -0.15(-0.70%) |
Jun 05, 2024 | 21.91 | 22.00 | 21.80 | 21.99 | 6,448 | +0.17(+0.76%) |
Jun 04, 2024 | 21.66 | 22.01 | 21.66 | 21.82 | 7,921 | +0.13(+0.59%) |
Jun 03, 2024 | 21.70 | 21.78 | 21.52 | 21.70 | 5,528 | +0.16(+0.75%) |
May 31, 2024 | 21.34 | 21.53 | 21.29 | 21.53 | 21,113 | +0.27(+1.28%) |
May 30, 2024 | 21.13 | 21.33 | 21.13 | 21.26 | 13,553 | +0.08(+0.38%) |
May 29, 2024 | 21.19 | 21.27 | 21.06 | 21.18 | 26,481 | -0.43(-1.99%) |
May 28, 2024 | 21.78 | 21.84 | 21.57 | 21.61 | 9,572 | -0.14(-0.64%) |
May 24, 2024 | 21.58 | 21.75 | 21.58 | 21.75 | 3,429 | +0.19(+0.90%) |
May 23, 2024 | 21.88 | 21.88 | 21.51 | 21.56 | 2,710 | -0.32(-1.48%) |
May 22, 2024 | 22.01 | 22.10 | 21.86 | 21.88 | 28,307 | -0.23(-1.02%) |
May 21, 2024 | 22.17 | 22.17 | 22.04 | 22.11 | 5,730 | -0.16(-0.70%) |
May 20, 2024 | 22.09 | 22.38 | 22.09 | 22.26 | 7,065 | +0.13(+0.57%) |
May 17, 2024 | 22.23 | 22.24 | 22.13 | 22.13 | 3,359 | -0.07(-0.33%) |
May 16, 2024 | 22.23 | 22.25 | 22.11 | 22.21 | 19,619 | +0.01(+0.04%) |
May 15, 2024 | 22.27 | 22.29 | 22.17 | 22.20 | 5,475 | -0.01(-0.07%) |
May 14, 2024 | 22.25 | 22.25 | 22.16 | 22.21 | 9,422 | +0.06(+0.27%) |
May 13, 2024 | 22.15 | 22.33 | 22.15 | 22.15 | 5,005 | +0.11(+0.51%) |
May 10, 2024 | 22.10 | 22.10 | 21.99 | 22.04 | 7,688 | +0.08(+0.38%) |
May 09, 2024 | 21.79 | 21.96 | 21.72 | 21.96 | 5,599 | +0.10(+0.45%) |
May 08, 2024 | 21.76 | 21.93 | 21.76 | 21.86 | 5,302 | +0.06(+0.29%) |
May 07, 2024 | 22.03 | 22.03 | 21.80 | 21.80 | 2,390 | -0.35(-1.58%) |
May 06, 2024 | 21.85 | 22.18 | 21.85 | 22.15 | 16,994 | +0.31(+1.44%) |
May 03, 2024 | 21.98 | 21.99 | 21.82 | 21.84 | 11,702 | +0.06(+0.28%) |
May 02, 2024 | 21.68 | 21.81 | 21.58 | 21.78 | 6,650 | +0.29(+1.36%) |
May 01, 2024 | 21.39 | 21.75 | 21.39 | 21.48 | 8,971 | -0.20(-0.92%) |
Apr 30, 2024 | 21.89 | 21.98 | 21.68 | 21.68 | 26,869 | -0.41(-1.87%) |
Apr 29, 2024 | 22.04 | 22.10 | 21.98 | 22.10 | 10,954 | +0.09(+0.39%) |
Apr 26, 2024 | 22.07 | 22.15 | 21.96 | 22.01 | 13,349 | -0.01(-0.03%) |
Apr 25, 2024 | 21.81 | 22.02 | 21.67 | 22.02 | 4,115 | +0.06(+0.26%) |
Apr 24, 2024 | 22.18 | 22.18 | 21.92 | 21.96 | 5,969 | -0.03(-0.13%) |
Apr 23, 2024 | 21.72 | 22.06 | 21.72 | 21.99 | 7,472 | +0.26(+1.21%) |
Apr 22, 2024 | 21.52 | 21.84 | 21.52 | 21.72 | 11,756 | +0.34(+1.61%) |
Apr 19, 2024 | 21.47 | 21.47 | 21.37 | 21.38 | 1,678 | +0.03(+0.13%) |
Apr 18, 2024 | 21.36 | 21.62 | 21.31 | 21.35 | 34,683 | +0.10(+0.48%) |
Apr 17, 2024 | 21.26 | 21.39 | 21.08 | 21.25 | 35,852 | +0.23(+1.07%) |
Apr 16, 2024 | 21.12 | 21.12 | 20.99 | 21.03 | 14,850 | -0.21(-0.97%) |
Apr 15, 2024 | 21.62 | 21.71 | 21.18 | 21.23 | 18,530 | -0.29(-1.34%) |
Apr 12, 2024 | 21.78 | 21.78 | 21.42 | 21.52 | 12,409 | -0.58(-2.62%) |
Apr 11, 2024 | 21.90 | 22.17 | 21.90 | 22.10 | 5,334 | +0.07(+0.32%) |
Apr 10, 2024 | 22.17 | 22.28 | 21.89 | 22.03 | 11,600 | -0.31(-1.40%) |
Apr 09, 2024 | 22.42 | 22.50 | 22.13 | 22.34 | 13,198 | -0.02(-0.08%) |
Apr 08, 2024 | 22.20 | 22.44 | 22.20 | 22.36 | 14,433 | +0.27(+1.22%) |
Apr 05, 2024 | 21.93 | 22.10 | 21.93 | 22.09 | 3,793 | +0.13(+0.61%) |
Apr 04, 2024 | 22.39 | 22.55 | 21.92 | 21.96 | 12,817 | -0.30(-1.36%) |
Apr 03, 2024 | 22.10 | 22.33 | 22.10 | 22.26 | 10,371 | +0.08(+0.37%) |
Apr 02, 2024 | 22.39 | 22.39 | 22.17 | 22.18 | 12,875 | -0.46(-2.03%) |