Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.39 | 22.53 | 22.20 | 22.28 | 2,376,228 | -0.22(-0.98%) |
Jun 13, 2024 | 22.22 | 22.68 | 22.22 | 22.50 | 1,551,798 | +0.23(+1.03%) |
Jun 12, 2024 | 22.55 | 22.75 | 22.20 | 22.27 | 1,754,209 | +0.23(+1.04%) |
Jun 11, 2024 | 22.10 | 22.22 | 22.02 | 22.04 | 1,508,189 | -0.20(-0.90%) |
Jun 10, 2024 | 22.41 | 22.48 | 22.03 | 22.24 | 1,809,776 | -0.35(-1.55%) |
Jun 07, 2024 | 22.34 | 22.61 | 22.22 | 22.59 | 2,070,921 | -0.03(-0.13%) |
Jun 06, 2024 | 22.37 | 22.63 | 22.32 | 22.62 | 1,794,889 | +0.13(+0.58%) |
Jun 05, 2024 | 22.50 | 22.53 | 22.33 | 22.49 | 2,264,782 | +0.04(+0.18%) |
Jun 04, 2024 | 22.46 | 22.73 | 22.44 | 22.45 | 2,137,771 | -0.04(-0.18%) |
Jun 03, 2024 | 22.56 | 22.71 | 22.35 | 22.49 | 3,746,098 | -0.02(-0.09%) |
May 31, 2024 | 21.88 | 22.55 | 21.80 | 22.51 | 2,251,138 | +0.76(+3.49%) |
May 30, 2024 | 21.61 | 21.82 | 21.57 | 21.75 | 2,847,524 | +0.31(+1.45%) |
May 29, 2024 | 21.43 | 21.63 | 21.32 | 21.44 | 1,573,482 | -0.16(-0.74%) |
May 28, 2024 | 21.88 | 21.95 | 21.55 | 21.60 | 1,444,608 | -0.15(-0.69%) |
May 24, 2024 | 22.07 | 22.13 | 21.68 | 21.75 | 1,793,321 | -0.12(-0.55%) |
May 23, 2024 | 22.25 | 22.31 | 21.87 | 21.87 | 1,827,079 | -0.41(-1.84%) |
May 22, 2024 | 22.14 | 22.37 | 22.08 | 22.28 | 1,205,969 | +0.04(+0.18%) |
May 21, 2024 | 22.15 | 22.26 | 22.01 | 22.24 | 1,136,151 | +0.09(+0.41%) |
May 20, 2024 | 22.48 | 22.52 | 22.08 | 22.15 | 1,915,628 | -0.37(-1.64%) |
May 17, 2024 | 22.27 | 22.55 | 22.22 | 22.52 | 1,405,707 | +0.24(+1.08%) |
May 16, 2024 | 22.32 | 22.40 | 22.18 | 22.28 | 1,352,250 | -0.04(-0.18%) |
May 15, 2024 | 22.54 | 22.55 | 22.16 | 22.32 | 2,007,527 | +0.14(+0.63%) |
May 14, 2024 | 22.24 | 22.26 | 21.95 | 22.18 | 2,806,319 | +0.12(+0.54%) |
May 13, 2024 | 22.37 | 22.47 | 22.04 | 22.06 | 1,777,214 | -0.18(-0.81%) |
May 10, 2024 | 22.32 | 22.42 | 22.20 | 22.24 | 1,069,694 | -0.06(-0.27%) |
May 09, 2024 | 22.25 | 22.32 | 22.11 | 22.30 | 869,906 | +0.16(+0.72%) |
May 08, 2024 | 22.33 | 22.38 | 22.00 | 22.14 | 3,149,605 | -0.22(-0.98%) |
May 07, 2024 | 22.30 | 22.69 | 22.20 | 22.36 | 5,070,722 | +0.22(+0.99%) |
May 06, 2024 | 22.36 | 22.45 | 22.02 | 22.14 | 2,475,398 | -0.05(-0.23%) |
May 03, 2024 | 22.73 | 22.80 | 22.06 | 22.19 | 4,750,365 | -0.23(-1.03%) |
May 02, 2024 | 22.45 | 22.64 | 22.31 | 22.42 | 3,114,725 | +0.23(+1.04%) |
May 01, 2024 | 22.03 | 22.64 | 21.93 | 22.19 | 2,367,112 | +0.09(+0.41%) |
Apr 30, 2024 | 22.01 | 22.75 | 22.01 | 22.10 | 3,723,385 | -0.05(-0.23%) |
Apr 29, 2024 | 21.88 | 22.18 | 21.84 | 22.15 | 2,937,976 | +0.43(+1.98%) |
Apr 26, 2024 | 21.86 | 22.05 | 21.70 | 21.72 | 1,530,304 | -0.05(-0.23%) |
Apr 25, 2024 | 21.56 | 21.86 | 21.52 | 21.77 | 2,192,173 | +0.01(+0.05%) |
Apr 24, 2024 | 21.64 | 21.80 | 21.57 | 21.76 | 1,847,754 | -0.07(-0.32%) |
Apr 23, 2024 | 21.71 | 22.00 | 21.68 | 21.83 | 1,918,972 | +0.10(+0.46%) |
Apr 22, 2024 | 21.52 | 21.82 | 21.42 | 21.73 | 1,876,036 | +0.26(+1.21%) |
Apr 19, 2024 | 21.28 | 21.57 | 21.25 | 21.47 | 1,967,085 | +0.16(+0.75%) |
Apr 18, 2024 | 21.10 | 21.38 | 21.01 | 21.31 | 1,967,502 | +0.29(+1.38%) |
Apr 17, 2024 | 21.12 | 21.23 | 20.98 | 21.02 | 1,227,987 | -0.01(-0.05%) |
Apr 16, 2024 | 21.12 | 21.16 | 20.80 | 21.03 | 2,391,765 | -0.21(-0.99%) |
Apr 15, 2024 | 21.57 | 21.60 | 21.07 | 21.24 | 2,621,297 | -0.20(-0.93%) |
Apr 12, 2024 | 21.45 | 21.55 | 21.38 | 21.44 | 3,589,358 | -0.12(-0.56%) |
Apr 11, 2024 | 21.74 | 21.75 | 21.38 | 21.56 | 2,013,075 | -0.03(-0.14%) |
Apr 10, 2024 | 21.90 | 21.91 | 21.59 | 21.59 | 2,461,093 | -0.91(-4.04%) |
Apr 09, 2024 | 22.25 | 22.51 | 22.09 | 22.50 | 3,418,560 | +0.28(+1.26%) |
Apr 08, 2024 | 22.12 | 22.38 | 22.02 | 22.22 | 3,591,639 | +0.21(+0.95%) |
Apr 05, 2024 | 21.92 | 22.16 | 21.80 | 22.01 | 1,574,464 | -0.01(-0.05%) |
Apr 04, 2024 | 22.33 | 22.52 | 21.89 | 22.02 | 2,971,677 | -0.10(-0.45%) |
Apr 03, 2024 | 22.13 | 22.22 | 22.02 | 22.12 | 2,121,816 | -0.05(-0.23%) |
Apr 02, 2024 | 22.55 | 22.55 | 22.11 | 22.17 | 2,676,102 | -0.53(-2.33%) |