Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 22.14 | 22.18 | 22.06 | 22.15 | 58,335 | -0.03(-0.14%) |
Jun 25, 2024 | 22.38 | 22.38 | 22.18 | 22.18 | 194,846 | -0.20(-0.89%) |
Jun 24, 2024 | 22.34 | 22.46 | 22.28 | 22.38 | 248,555 | +0.14(+0.63%) |
Jun 21, 2024 | 22.23 | 22.31 | 22.14 | 22.24 | 91,142 | +0.02(+0.09%) |
Jun 20, 2024 | 22.10 | 22.31 | 22.10 | 22.22 | 188,139 | +0.05(+0.23%) |
Jun 18, 2024 | 22.27 | 22.35 | 22.16 | 22.17 | 82,719 | -0.14(-0.63%) |
Jun 17, 2024 | 22.06 | 22.31 | 22.00 | 22.31 | 357,751 | +0.23(+1.04%) |
Jun 14, 2024 | 22.02 | 22.14 | 21.94 | 22.08 | 239,004 | -0.03(-0.14%) |
Jun 13, 2024 | 21.94 | 22.12 | 21.85 | 22.11 | 164,660 | +0.17(+0.77%) |
Jun 12, 2024 | 21.96 | 22.15 | 21.92 | 21.94 | 416,898 | +0.43(+2.00%) |
Jun 11, 2024 | 21.59 | 21.67 | 21.43 | 21.51 | 291,088 | -0.74(-3.33%) |
Jun 10, 2024 | 22.21 | 22.36 | 22.12 | 22.25 | 284,214 | -0.09(-0.40%) |
Jun 07, 2024 | 22.34 | 22.38 | 22.25 | 22.34 | 170,609 | -0.18(-0.80%) |
Jun 06, 2024 | 22.69 | 22.75 | 22.50 | 22.52 | 161,912 | -0.25(-1.08%) |
Jun 05, 2024 | 22.59 | 22.78 | 22.43 | 22.77 | 142,613 | +0.27(+1.18%) |
Jun 04, 2024 | 22.63 | 22.70 | 22.50 | 22.50 | 362,477 | -0.23(-1.01%) |
Jun 03, 2024 | 22.64 | 22.73 | 22.54 | 22.73 | 182,610 | +0.25(+1.11%) |
May 31, 2024 | 22.29 | 22.51 | 22.20 | 22.48 | 473,177 | +0.34(+1.54%) |
May 30, 2024 | 21.91 | 22.18 | 21.91 | 22.14 | 235,154 | +0.35(+1.61%) |
May 29, 2024 | 21.91 | 21.93 | 21.66 | 21.79 | 209,607 | -0.26(-1.18%) |
May 28, 2024 | 22.35 | 22.36 | 22.00 | 22.05 | 138,756 | -0.14(-0.63%) |
May 24, 2024 | 22.15 | 22.22 | 22.04 | 22.19 | 225,586 | +0.10(+0.45%) |
May 23, 2024 | 22.77 | 22.77 | 22.04 | 22.09 | 355,400 | -0.64(-2.79%) |
May 22, 2024 | 22.78 | 22.98 | 22.71 | 22.73 | 144,086 | -0.27(-1.20%) |
May 21, 2024 | 23.06 | 23.09 | 22.95 | 23.00 | 219,295 | -0.11(-0.48%) |
May 20, 2024 | 23.34 | 23.36 | 23.08 | 23.11 | 274,419 | -0.20(-0.86%) |
May 17, 2024 | 23.29 | 23.33 | 23.18 | 23.31 | 146,751 | +0.03(+0.13%) |
May 16, 2024 | 23.23 | 23.30 | 23.16 | 23.28 | 282,267 | -0.02(-0.09%) |
May 15, 2024 | 23.39 | 23.51 | 23.20 | 23.30 | 246,686 | +0.10(+0.43%) |
May 14, 2024 | 22.91 | 23.23 | 22.91 | 23.20 | 394,470 | +0.42(+1.84%) |
May 13, 2024 | 22.81 | 22.94 | 22.73 | 22.78 | 291,811 | +0.01(+0.04%) |
May 10, 2024 | 22.75 | 22.83 | 22.68 | 22.77 | 169,472 | +0.02(+0.09%) |
May 09, 2024 | 22.64 | 22.77 | 22.59 | 22.75 | 169,879 | +0.17(+0.75%) |
May 08, 2024 | 22.47 | 22.64 | 22.39 | 22.58 | 90,391 | -0.03(-0.13%) |
May 07, 2024 | 22.75 | 22.92 | 22.54 | 22.61 | 152,088 | -0.13(-0.57%) |
May 06, 2024 | 22.66 | 22.78 | 22.64 | 22.74 | 182,093 | +0.24(+1.07%) |
May 03, 2024 | 22.67 | 22.91 | 22.45 | 22.50 | 369,034 | +0.10(+0.45%) |
May 02, 2024 | 22.38 | 22.46 | 22.18 | 22.40 | 232,921 | +0.17(+0.79%) |
May 01, 2024 | 21.89 | 22.57 | 21.89 | 22.23 | 358,073 | +0.40(+1.81%) |
Apr 30, 2024 | 22.18 | 22.18 | 21.83 | 21.83 | 233,180 | -0.46(-2.06%) |
Apr 29, 2024 | 22.27 | 22.46 | 22.27 | 22.29 | 160,242 | +0.04(+0.18%) |
Apr 26, 2024 | 22.08 | 22.37 | 22.04 | 22.25 | 145,254 | +0.27(+1.23%) |
Apr 25, 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 346,873 | -0.18(-0.81%) |
Apr 24, 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 420,342 | -0.20(-0.89%) |
Apr 23, 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 280,539 | +0.39(+1.78%) |
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 142,745 | +0.18(+0.83%) |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 181,932 | +0.28(+1.30%) |
Apr 18, 2024 | 21.46 | 21.64 | 21.31 | 21.51 | 303,254 | +0.18(+0.84%) |
Apr 17, 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 425,473 | +0.11(+0.52%) |
Apr 16, 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 329,442 | -0.23(-1.07%) |
Apr 15, 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 435,474 | -0.31(-1.42%) |
Apr 12, 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 241,405 | -0.27(-1.23%) |
Apr 11, 2024 | 21.89 | 22.05 | 21.68 | 22.03 | 398,861 | +0.24(+1.10%) |
Apr 10, 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 664,953 | -1.09(-4.76%) |
Apr 09, 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 162,731 | +0.21(+0.93%) |
Apr 08, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 219,516 | +0.12(+0.53%) |
Apr 05, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 139,496 | +0.00(+0.00%) |
Apr 04, 2024 | 22.80 | 22.98 | 22.51 | 22.55 | 200,544 | -0.11(-0.49%) |
Apr 03, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 222,955 | +0.06(+0.27%) |
Apr 02, 2024 | 22.75 | 22.84 | 22.55 | 22.60 | 430,333 | -0.31(-1.35%) |