Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 22.43 | 22.49 | 22.21 | 22.45 | 21,366 | +0.02(+0.09%) |
Jun 25, 2024 | 22.23 | 22.45 | 22.16 | 22.43 | 21,496 | +0.21(+0.95%) |
Jun 24, 2024 | 22.05 | 22.25 | 22.05 | 22.22 | 19,232 | +0.08(+0.36%) |
Jun 21, 2024 | 22.11 | 22.17 | 22.03 | 22.14 | 12,869 | +0.04(+0.18%) |
Jun 20, 2024 | 22.07 | 22.15 | 22.07 | 22.10 | 16,223 | +0.03(+0.16%) |
Jun 18, 2024 | 22.10 | 22.18 | 22.06 | 22.07 | 17,450 | +0.05(+0.21%) |
Jun 17, 2024 | 22.14 | 22.14 | 21.99 | 22.02 | 15,484 | -0.05(-0.23%) |
Jun 14, 2024 | 22.18 | 22.25 | 22.07 | 22.07 | 16,158 | +0.00(+0.00%) |
Jun 13, 2024 | 22.21 | 22.24 | 22.00 | 22.07 | 17,096 | +0.00(+0.00%) |
Jun 12, 2024 | 22.09 | 22.35 | 22.07 | 22.07 | 16,678 | +0.10(+0.45%) |
Jun 11, 2024 | 22.24 | 22.24 | 21.91 | 21.97 | 19,203 | -0.21(-0.94%) |
Jun 10, 2024 | 22.27 | 22.29 | 22.12 | 22.18 | 9,888 | -0.16(-0.71%) |
Jun 07, 2024 | 22.31 | 22.34 | 22.22 | 22.34 | 4,051 | +0.01(+0.04%) |
Jun 06, 2024 | 22.27 | 22.42 | 22.23 | 22.33 | 7,518 | +0.12(+0.53%) |
Jun 05, 2024 | 22.36 | 22.40 | 22.17 | 22.21 | 5,240 | -0.14(-0.62%) |
Jun 04, 2024 | 22.30 | 22.44 | 22.17 | 22.35 | 9,142 | +0.08(+0.35%) |
Jun 03, 2024 | 22.23 | 22.40 | 22.15 | 22.27 | 6,061 | +0.19(+0.85%) |
May 31, 2024 | 22.11 | 22.21 | 21.89 | 22.08 | 13,667 | +0.11(+0.49%) |
May 30, 2024 | 21.92 | 22.11 | 21.91 | 21.97 | 12,419 | +0.02(+0.10%) |
May 29, 2024 | 22.01 | 22.20 | 21.77 | 21.95 | 17,038 | -0.16(-0.72%) |
May 28, 2024 | 22.19 | 22.20 | 22.06 | 22.11 | 12,002 | -0.05(-0.22%) |
May 24, 2024 | 22.28 | 22.28 | 22.11 | 22.16 | 10,735 | +0.13(+0.58%) |
May 23, 2024 | 22.36 | 22.48 | 22.03 | 22.03 | 22,134 | -0.29(-1.28%) |
May 22, 2024 | 22.39 | 22.39 | 22.27 | 22.32 | 19,244 | -0.04(-0.18%) |
May 21, 2024 | 22.79 | 22.79 | 22.36 | 22.36 | 30,652 | -0.29(-1.26%) |
May 20, 2024 | 22.62 | 22.64 | 22.45 | 22.64 | 13,602 | +0.05(+0.22%) |
May 17, 2024 | 22.47 | 22.62 | 22.47 | 22.59 | 10,396 | -0.03(-0.13%) |
May 16, 2024 | 22.61 | 22.68 | 22.40 | 22.62 | 33,708 | +0.10(+0.44%) |
May 15, 2024 | 22.37 | 22.63 | 22.37 | 22.52 | 23,620 | +0.27(+1.19%) |
May 14, 2024 | 22.41 | 22.46 | 22.26 | 22.26 | 11,864 | -0.04(-0.18%) |
May 13, 2024 | 22.29 | 22.52 | 22.29 | 22.30 | 7,118 | +0.04(+0.18%) |
May 10, 2024 | 22.48 | 22.48 | 22.20 | 22.26 | 13,530 | -0.06(-0.26%) |
May 09, 2024 | 22.33 | 22.42 | 22.32 | 22.32 | 7,321 | -0.08(-0.35%) |
May 08, 2024 | 22.45 | 22.63 | 22.21 | 22.39 | 15,215 | -0.17(-0.76%) |
May 07, 2024 | 22.76 | 22.85 | 22.52 | 22.57 | 24,104 | -0.25(-1.08%) |
May 06, 2024 | 22.80 | 22.84 | 22.56 | 22.81 | 7,742 | +0.14(+0.63%) |
May 03, 2024 | 22.66 | 22.76 | 22.41 | 22.67 | 8,736 | +0.28(+1.23%) |
May 02, 2024 | 22.20 | 22.48 | 22.15 | 22.39 | 9,871 | +0.15(+0.66%) |
May 01, 2024 | 22.03 | 22.31 | 21.89 | 22.25 | 17,968 | +0.17(+0.76%) |
Apr 30, 2024 | 22.07 | 22.25 | 22.02 | 22.08 | 17,451 | -0.08(-0.38%) |
Apr 29, 2024 | 22.07 | 22.28 | 22.02 | 22.16 | 12,157 | +0.07(+0.33%) |
Apr 26, 2024 | 22.14 | 22.52 | 22.01 | 22.09 | 21,951 | +0.00(+0.00%) |
Apr 25, 2024 | 22.08 | 22.43 | 21.93 | 22.09 | 13,282 | -0.39(-1.72%) |
Apr 24, 2024 | 22.60 | 22.66 | 22.41 | 22.48 | 7,264 | -0.12(-0.54%) |
Apr 23, 2024 | 22.52 | 22.74 | 22.36 | 22.60 | 11,144 | +0.22(+0.99%) |
Apr 22, 2024 | 22.34 | 22.45 | 22.25 | 22.37 | 3,938 | +0.02(+0.09%) |
Apr 19, 2024 | 22.37 | 22.43 | 22.24 | 22.36 | 6,217 | +0.13(+0.58%) |
Apr 18, 2024 | 22.36 | 22.55 | 22.21 | 22.23 | 11,318 | -0.20(-0.88%) |
Apr 17, 2024 | 22.09 | 22.50 | 22.09 | 22.42 | 19,432 | +0.26(+1.15%) |
Apr 16, 2024 | 22.07 | 22.29 | 22.07 | 22.17 | 21,321 | +0.06(+0.27%) |
Apr 15, 2024 | 22.46 | 22.52 | 22.06 | 22.11 | 54,878 | -0.34(-1.53%) |
Apr 12, 2024 | 22.48 | 22.57 | 22.37 | 22.45 | 29,723 | -0.05(-0.22%) |
Apr 11, 2024 | 22.72 | 22.72 | 22.32 | 22.50 | 19,302 | -0.24(-1.05%) |
Apr 10, 2024 | 23.00 | 23.00 | 22.57 | 22.74 | 15,930 | -0.35(-1.52%) |
Apr 09, 2024 | 23.04 | 23.22 | 23.04 | 23.09 | 9,526 | -0.05(-0.21%) |
Apr 08, 2024 | 23.13 | 23.16 | 23.00 | 23.14 | 14,373 | +0.04(+0.18%) |
Apr 05, 2024 | 22.97 | 23.21 | 22.95 | 23.10 | 10,386 | +0.11(+0.46%) |
Apr 04, 2024 | 23.08 | 23.24 | 23.00 | 23.00 | 14,221 | -0.02(-0.07%) |
Apr 03, 2024 | 23.21 | 23.21 | 22.98 | 23.01 | 4,558 | -0.17(-0.71%) |
Apr 02, 2024 | 22.87 | 23.32 | 22.87 | 23.18 | 12,285 | -0.20(-0.86%) |