Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.14 | 21.20 | 20.96 | 21.03 | 233,974 | -0.05(-0.24%) |
Jun 27, 2024 | 21.17 | 21.22 | 21.08 | 21.08 | 229,943 | -0.06(-0.28%) |
Jun 26, 2024 | 21.15 | 21.20 | 21.08 | 21.14 | 171,744 | -0.06(-0.28%) |
Jun 25, 2024 | 21.18 | 21.21 | 21.09 | 21.20 | 201,072 | +0.02(+0.09%) |
Jun 24, 2024 | 21.13 | 21.21 | 21.10 | 21.18 | 212,278 | +0.04(+0.19%) |
Jun 21, 2024 | 21.05 | 21.15 | 21.04 | 21.14 | 153,383 | +0.05(+0.24%) |
Jun 20, 2024 | 21.10 | 21.20 | 21.05 | 21.09 | 301,502 | -0.00(-0.01%) |
Jun 18, 2024 | 20.93 | 21.11 | 20.93 | 21.09 | 203,091 | +0.10(+0.47%) |
Jun 17, 2024 | 21.01 | 21.03 | 20.91 | 20.99 | 189,940 | -0.04(-0.19%) |
Jun 14, 2024 | 21.03 | 21.10 | 20.99 | 21.03 | 233,616 | +0.00(+0.00%) |
Jun 13, 2024 | 21.08 | 21.13 | 20.95 | 21.03 | 482,618 | -0.07(-0.33%) |
Jun 12, 2024 | 21.07 | 21.22 | 21.04 | 21.10 | 206,929 | +0.09(+0.42%) |
Jun 11, 2024 | 21.01 | 21.05 | 20.96 | 21.01 | 159,865 | -0.08(-0.38%) |
Jun 10, 2024 | 21.05 | 21.13 | 20.98 | 21.09 | 423,888 | -0.04(-0.19%) |
Jun 07, 2024 | 21.03 | 21.21 | 21.03 | 21.13 | 133,355 | -0.05(-0.23%) |
Jun 06, 2024 | 21.19 | 21.21 | 21.12 | 21.18 | 204,762 | +0.00(+0.00%) |
Jun 05, 2024 | 21.23 | 21.25 | 21.03 | 21.18 | 299,595 | +0.01(+0.05%) |
Jun 04, 2024 | 21.09 | 21.20 | 21.08 | 21.17 | 218,111 | +0.08(+0.38%) |
Jun 03, 2024 | 21.04 | 21.17 | 21.00 | 21.09 | 208,336 | +0.11(+0.52%) |
May 31, 2024 | 20.83 | 20.98 | 20.75 | 20.98 | 144,509 | +0.18(+0.86%) |
May 30, 2024 | 20.68 | 20.82 | 20.65 | 20.80 | 128,880 | +0.12(+0.58%) |
May 29, 2024 | 20.77 | 20.77 | 20.62 | 20.69 | 183,767 | -0.09(-0.43%) |
May 28, 2024 | 20.78 | 20.93 | 20.76 | 20.77 | 291,115 | +0.02(+0.10%) |
May 24, 2024 | 20.53 | 20.76 | 20.46 | 20.76 | 180,645 | +0.26(+1.26%) |
May 23, 2024 | 20.83 | 20.83 | 20.45 | 20.50 | 294,917 | -0.25(-1.20%) |
May 22, 2024 | 20.81 | 20.82 | 20.72 | 20.75 | 155,461 | -0.08(-0.38%) |
May 21, 2024 | 20.79 | 20.90 | 20.78 | 20.82 | 193,534 | +0.01(+0.05%) |
May 20, 2024 | 20.88 | 20.90 | 20.79 | 20.81 | 230,906 | -0.01(-0.06%) |
May 17, 2024 | 20.81 | 20.86 | 20.77 | 20.83 | 223,230 | +0.04(+0.19%) |
May 16, 2024 | 20.86 | 20.86 | 20.74 | 20.79 | 203,793 | -0.03(-0.14%) |
May 15, 2024 | 20.65 | 20.82 | 20.62 | 20.82 | 286,127 | +0.28(+1.34%) |
May 14, 2024 | 20.53 | 20.63 | 20.46 | 20.54 | 201,504 | +0.00(+0.00%) |
May 13, 2024 | 20.51 | 20.65 | 20.51 | 20.54 | 238,961 | +0.05(+0.24%) |
May 10, 2024 | 20.40 | 20.52 | 20.40 | 20.49 | 206,750 | -0.02(-0.10%) |
May 09, 2024 | 20.36 | 20.51 | 20.32 | 20.51 | 141,133 | +0.21(+1.02%) |
May 08, 2024 | 20.43 | 20.49 | 20.26 | 20.31 | 217,393 | -0.21(-1.01%) |
May 07, 2024 | 20.62 | 20.62 | 20.49 | 20.51 | 216,051 | -0.04(-0.19%) |
May 06, 2024 | 20.44 | 20.55 | 20.39 | 20.55 | 469,995 | +0.14(+0.68%) |
May 03, 2024 | 20.47 | 20.54 | 20.37 | 20.41 | 478,121 | -0.06(-0.29%) |
May 02, 2024 | 20.29 | 20.47 | 20.20 | 20.47 | 205,653 | +0.23(+1.12%) |
May 01, 2024 | 20.28 | 20.31 | 20.14 | 20.25 | 181,025 | +0.02(+0.10%) |
Apr 30, 2024 | 20.17 | 20.24 | 20.09 | 20.23 | 154,126 | +0.15(+0.74%) |
Apr 29, 2024 | 20.15 | 20.23 | 20.08 | 20.08 | 223,099 | +0.02(+0.10%) |
Apr 26, 2024 | 20.11 | 20.19 | 20.00 | 20.06 | 147,040 | -0.03(-0.15%) |
Apr 25, 2024 | 20.06 | 20.12 | 19.93 | 20.09 | 224,660 | -0.05(-0.24%) |
Apr 24, 2024 | 20.20 | 20.26 | 20.08 | 20.14 | 232,324 | -0.06(-0.29%) |
Apr 23, 2024 | 20.10 | 20.22 | 20.04 | 20.20 | 277,375 | +0.17(+0.84%) |
Apr 22, 2024 | 20.04 | 20.08 | 19.95 | 20.03 | 290,255 | +0.12(+0.58%) |
Apr 19, 2024 | 19.87 | 19.95 | 19.85 | 19.91 | 347,257 | +0.15(+0.74%) |
Apr 18, 2024 | 19.85 | 19.95 | 19.77 | 19.77 | 188,361 | -0.01(-0.05%) |
Apr 17, 2024 | 19.80 | 19.96 | 19.77 | 19.78 | 183,787 | +0.16(+0.80%) |
Apr 16, 2024 | 19.76 | 19.82 | 19.62 | 19.62 | 260,923 | -0.09(-0.45%) |
Apr 15, 2024 | 20.21 | 20.21 | 19.68 | 19.71 | 431,461 | -0.51(-2.51%) |
Apr 12, 2024 | 20.17 | 20.26 | 20.15 | 20.22 | 191,873 | +0.05(+0.24%) |
Apr 11, 2024 | 20.16 | 20.21 | 20.09 | 20.17 | 210,145 | -0.02(-0.10%) |
Apr 10, 2024 | 20.40 | 20.40 | 20.09 | 20.19 | 389,436 | -0.24(-1.19%) |
Apr 09, 2024 | 20.49 | 20.53 | 20.43 | 20.43 | 238,454 | -0.06(-0.29%) |
Apr 08, 2024 | 20.52 | 20.57 | 20.49 | 20.49 | 226,261 | +0.01(+0.05%) |
Apr 05, 2024 | 20.44 | 20.57 | 20.44 | 20.48 | 199,969 | +0.00(+0.00%) |
Apr 04, 2024 | 20.48 | 20.57 | 20.45 | 20.48 | 235,759 | +0.00(+0.00%) |
Apr 03, 2024 | 20.41 | 20.48 | 20.35 | 20.48 | 280,571 | +0.05(+0.24%) |
Apr 02, 2024 | 20.45 | 20.48 | 20.35 | 20.43 | 258,054 | -0.11(-0.52%) |