Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 21.69 | 22.02 | 21.65 | 21.98 | 3,401,478 | +0.24(+1.10%) |
Jun 25, 2024 | 22.26 | 22.30 | 21.71 | 21.74 | 1,666,166 | -0.49(-2.20%) |
Jun 24, 2024 | 22.09 | 22.42 | 21.92 | 22.23 | 1,617,509 | +0.36(+1.65%) |
Jun 21, 2024 | 22.72 | 22.79 | 21.81 | 21.87 | 6,461,918 | -0.77(-3.40%) |
Jun 20, 2024 | 22.50 | 22.90 | 22.28 | 22.64 | 1,632,947 | +0.15(+0.67%) |
Jun 18, 2024 | 22.61 | 22.71 | 22.32 | 22.49 | 1,196,197 | -0.08(-0.35%) |
Jun 17, 2024 | 22.60 | 22.83 | 22.31 | 22.57 | 1,226,539 | -0.15(-0.66%) |
Jun 14, 2024 | 23.01 | 23.16 | 22.71 | 22.72 | 1,702,046 | -0.40(-1.73%) |
Jun 13, 2024 | 22.90 | 23.16 | 22.60 | 23.12 | 1,581,157 | +0.12(+0.52%) |
Jun 12, 2024 | 23.32 | 23.42 | 22.73 | 23.00 | 1,723,088 | +0.14(+0.61%) |
Jun 11, 2024 | 23.29 | 23.31 | 22.86 | 22.86 | 1,521,435 | -0.75(-3.18%) |
Jun 10, 2024 | 23.58 | 23.69 | 22.76 | 23.61 | 1,921,051 | -0.04(-0.17%) |
Jun 07, 2024 | 23.93 | 24.05 | 23.46 | 23.65 | 1,573,077 | -0.48(-1.99%) |
Jun 06, 2024 | 23.57 | 24.20 | 23.57 | 24.13 | 1,507,270 | +0.53(+2.25%) |
Jun 05, 2024 | 23.81 | 24.07 | 23.49 | 23.60 | 2,093,804 | -0.31(-1.30%) |
Jun 04, 2024 | 25.04 | 25.11 | 23.82 | 23.91 | 3,320,448 | -1.51(-5.94%) |
Jun 03, 2024 | 24.95 | 25.77 | 24.93 | 25.42 | 4,836,964 | +0.64(+2.58%) |
May 31, 2024 | 23.82 | 24.89 | 23.78 | 24.78 | 3,510,303 | +1.06(+4.47%) |
May 30, 2024 | 23.25 | 23.82 | 23.23 | 23.72 | 2,111,080 | +0.67(+2.91%) |
May 29, 2024 | 23.50 | 23.55 | 23.05 | 23.05 | 1,541,937 | -0.64(-2.70%) |
May 28, 2024 | 23.68 | 23.94 | 23.51 | 23.69 | 1,992,588 | +0.16(+0.68%) |
May 24, 2024 | 23.56 | 23.68 | 23.27 | 23.53 | 1,751,267 | +0.24(+1.03%) |
May 23, 2024 | 23.55 | 23.71 | 23.11 | 23.29 | 2,203,114 | -0.33(-1.40%) |
May 22, 2024 | 23.43 | 23.82 | 23.11 | 23.62 | 1,787,434 | +0.06(+0.25%) |
May 21, 2024 | 23.02 | 23.72 | 23.00 | 23.56 | 3,296,557 | +0.44(+1.90%) |
May 20, 2024 | 22.52 | 23.30 | 22.51 | 23.12 | 3,662,646 | +0.59(+2.62%) |
May 17, 2024 | 22.63 | 22.65 | 22.27 | 22.53 | 2,763,992 | -0.03(-0.13%) |
May 16, 2024 | 22.76 | 22.89 | 22.48 | 22.56 | 2,059,493 | -0.18(-0.79%) |
May 15, 2024 | 22.60 | 22.91 | 22.41 | 22.74 | 1,987,248 | +0.32(+1.45%) |
May 14, 2024 | 22.33 | 22.62 | 22.32 | 22.41 | 1,588,352 | +0.18(+0.81%) |
May 13, 2024 | 21.95 | 22.34 | 21.93 | 22.24 | 1,568,315 | +0.43(+1.97%) |
May 10, 2024 | 22.29 | 22.33 | 21.69 | 21.81 | 3,001,111 | -0.34(-1.53%) |
May 09, 2024 | 21.96 | 22.24 | 21.68 | 22.15 | 1,799,100 | +0.30(+1.37%) |
May 08, 2024 | 21.72 | 21.92 | 21.63 | 21.85 | 2,038,783 | -0.01(-0.05%) |
May 07, 2024 | 21.83 | 22.30 | 21.74 | 21.86 | 3,459,003 | +0.07(+0.32%) |
May 06, 2024 | 22.13 | 22.29 | 21.70 | 21.79 | 2,294,894 | -0.19(-0.86%) |
May 03, 2024 | 21.58 | 22.13 | 21.27 | 21.98 | 3,458,194 | +0.51(+2.37%) |
May 02, 2024 | 21.85 | 22.78 | 21.33 | 21.47 | 4,091,324 | +0.10(+0.47%) |
May 01, 2024 | 21.92 | 22.07 | 21.27 | 21.37 | 4,662,400 | -0.50(-2.28%) |
Apr 30, 2024 | 23.22 | 23.22 | 21.81 | 21.87 | 5,022,502 | -1.58(-6.76%) |
Apr 29, 2024 | 23.68 | 23.68 | 23.31 | 23.45 | 1,556,864 | -0.12(-0.51%) |
Apr 26, 2024 | 23.91 | 23.93 | 23.37 | 23.57 | 1,793,433 | -0.29(-1.21%) |
Apr 25, 2024 | 23.37 | 23.86 | 23.09 | 23.86 | 2,036,180 | +0.48(+2.05%) |
Apr 24, 2024 | 23.34 | 23.42 | 23.06 | 23.38 | 1,794,033 | +0.02(+0.09%) |
Apr 23, 2024 | 23.62 | 23.74 | 23.15 | 23.36 | 1,980,326 | -0.47(-1.97%) |
Apr 22, 2024 | 23.98 | 24.10 | 23.67 | 23.83 | 1,556,377 | -0.17(-0.71%) |
Apr 19, 2024 | 23.87 | 24.19 | 23.86 | 24.00 | 1,419,601 | -0.01(-0.04%) |
Apr 18, 2024 | 24.02 | 24.42 | 23.89 | 24.01 | 2,455,440 | +0.06(+0.25%) |
Apr 17, 2024 | 24.20 | 24.76 | 23.94 | 23.95 | 3,920,529 | -0.06(-0.25%) |
Apr 16, 2024 | 22.97 | 24.15 | 22.65 | 24.01 | 4,080,498 | +1.15(+5.01%) |
Apr 15, 2024 | 23.04 | 23.20 | 22.74 | 22.86 | 5,208,274 | -0.15(-0.65%) |
Apr 12, 2024 | 23.59 | 23.61 | 22.95 | 23.01 | 2,484,497 | -0.40(-1.70%) |
Apr 11, 2024 | 21.82 | 23.59 | 21.77 | 23.41 | 3,613,708 | -0.08(-0.34%) |
Apr 10, 2024 | 22.88 | 23.49 | 22.80 | 23.49 | 1,865,635 | +0.08(+0.34%) |
Apr 09, 2024 | 23.40 | 23.59 | 23.12 | 23.41 | 2,054,279 | +0.17(+0.73%) |
Apr 08, 2024 | 23.44 | 23.54 | 23.11 | 23.24 | 1,840,584 | -0.06(-0.26%) |
Apr 05, 2024 | 23.04 | 23.45 | 22.93 | 23.30 | 3,129,529 | +0.05(+0.21%) |
Apr 04, 2024 | 23.87 | 24.01 | 23.16 | 23.25 | 2,917,758 | -0.68(-2.83%) |
Apr 03, 2024 | 24.38 | 24.42 | 23.76 | 23.93 | 1,995,332 | -0.29(-1.19%) |
Apr 02, 2024 | 24.21 | 24.51 | 23.94 | 24.22 | 2,420,410 | +0.14(+0.58%) |