Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 21.00 | 21.01 | 20.64 | 20.79 | 5,894,853 | -0.16(-0.75%) |
Jun 12, 2024 | 21.01 | 21.10 | 20.92 | 20.95 | 4,649,685 | +0.02(+0.09%) |
Jun 11, 2024 | 21.07 | 21.08 | 20.91 | 20.93 | 2,888,305 | -0.11(-0.51%) |
Jun 10, 2024 | 21.08 | 21.11 | 21.00 | 21.03 | 3,100,506 | -0.01(-0.05%) |
Jun 07, 2024 | 20.83 | 21.09 | 20.80 | 21.04 | 2,478,628 | +0.17(+0.80%) |
Jun 06, 2024 | 21.06 | 21.35 | 20.80 | 20.88 | 5,468,327 | -0.21(-1.02%) |
Jun 05, 2024 | 21.12 | 21.13 | 20.99 | 21.09 | 3,831,281 | +0.01(+0.05%) |
Jun 04, 2024 | 21.05 | 21.18 | 21.03 | 21.08 | 2,958,761 | +0.00(+0.00%) |
Jun 03, 2024 | 21.12 | 21.18 | 20.94 | 21.08 | 5,142,968 | +0.00(+0.00%) |
May 31, 2024 | 20.97 | 21.10 | 20.92 | 21.08 | 2,647,258 | +0.15(+0.70%) |
May 30, 2024 | 20.78 | 20.98 | 20.75 | 20.94 | 3,228,081 | +0.17(+0.80%) |
May 29, 2024 | 20.79 | 20.82 | 20.65 | 20.77 | 2,589,310 | -0.09(-0.42%) |
May 28, 2024 | 20.93 | 21.00 | 20.80 | 20.86 | 2,807,259 | -0.01(-0.05%) |
May 24, 2024 | 20.73 | 20.87 | 20.73 | 20.87 | 1,978,395 | +0.15(+0.71%) |
May 23, 2024 | 20.86 | 20.87 | 20.71 | 20.72 | 2,612,038 | -0.17(-0.80%) |
May 22, 2024 | 20.98 | 21.02 | 20.83 | 20.89 | 2,679,095 | -0.09(-0.42%) |
May 21, 2024 | 20.88 | 21.04 | 20.85 | 20.98 | 3,505,576 | +0.13(+0.61%) |
May 20, 2024 | 20.82 | 20.94 | 20.79 | 20.85 | 4,630,406 | +0.05(+0.23%) |
May 17, 2024 | 20.75 | 20.80 | 20.65 | 20.80 | 4,526,258 | +0.13(+0.61%) |
May 16, 2024 | 20.72 | 20.78 | 20.65 | 20.67 | 4,285,446 | -0.02(-0.09%) |
May 15, 2024 | 20.79 | 20.85 | 20.66 | 20.69 | 5,283,978 | -0.08(-0.38%) |
May 14, 2024 | 20.69 | 20.92 | 20.66 | 20.77 | 4,294,942 | +0.11(+0.52%) |
May 13, 2024 | 20.67 | 20.83 | 20.61 | 20.66 | 4,248,513 | +0.04(+0.19%) |
May 10, 2024 | 20.43 | 20.66 | 20.43 | 20.62 | 3,461,459 | +0.18(+0.86%) |
May 09, 2024 | 20.31 | 20.48 | 20.29 | 20.45 | 2,277,528 | +0.14(+0.67%) |
May 08, 2024 | 20.35 | 20.42 | 20.27 | 20.31 | 3,276,557 | -0.02(-0.10%) |
May 07, 2024 | 20.56 | 20.57 | 20.31 | 20.33 | 3,569,969 | -0.09(-0.43%) |
May 06, 2024 | 20.22 | 20.45 | 20.21 | 20.42 | 4,333,832 | +0.27(+1.36%) |
May 03, 2024 | 20.18 | 20.23 | 19.99 | 20.14 | 2,969,252 | +0.07(+0.34%) |
May 02, 2024 | 20.53 | 20.53 | 20.07 | 20.08 | 4,369,973 | -0.30(-1.49%) |
May 01, 2024 | 20.09 | 20.53 | 20.06 | 20.38 | 3,990,196 | +0.23(+1.16%) |
Apr 30, 2024 | 20.34 | 20.44 | 20.13 | 20.14 | 2,616,187 | -0.20(-0.96%) |
Apr 29, 2024 | 20.43 | 20.45 | 20.32 | 20.34 | 2,829,197 | +0.03(+0.14%) |
Apr 26, 2024 | 20.17 | 20.37 | 20.17 | 20.31 | 2,701,409 | +0.15(+0.73%) |
Apr 25, 2024 | 20.28 | 20.28 | 20.15 | 20.16 | 2,323,711 | -0.16(-0.77%) |
Apr 24, 2024 | 20.27 | 20.34 | 20.21 | 20.32 | 2,174,833 | +0.05(+0.24%) |
Apr 23, 2024 | 20.18 | 20.28 | 20.14 | 20.27 | 2,126,485 | +0.08(+0.39%) |
Apr 22, 2024 | 20.14 | 20.22 | 20.09 | 20.19 | 2,851,415 | +0.07(+0.34%) |
Apr 19, 2024 | 19.95 | 20.19 | 19.95 | 20.13 | 2,483,418 | +0.17(+0.83%) |
Apr 18, 2024 | 19.87 | 19.99 | 19.80 | 19.96 | 2,034,188 | +0.09(+0.44%) |
Apr 17, 2024 | 19.82 | 19.98 | 19.75 | 19.87 | 2,033,360 | +0.09(+0.44%) |
Apr 16, 2024 | 19.74 | 19.86 | 19.68 | 19.78 | 3,236,222 | +0.00(+0.00%) |
Apr 15, 2024 | 19.91 | 20.04 | 19.69 | 19.78 | 2,791,422 | -0.04(-0.20%) |
Apr 12, 2024 | 20.06 | 20.12 | 19.76 | 19.82 | 2,891,661 | -0.23(-1.17%) |
Apr 11, 2024 | 19.90 | 20.10 | 19.86 | 20.06 | 3,033,311 | +0.13(+0.64%) |
Apr 10, 2024 | 19.96 | 20.05 | 19.82 | 19.93 | 3,101,531 | -0.14(-0.68%) |
Apr 09, 2024 | 20.15 | 20.15 | 19.99 | 20.07 | 1,986,270 | -0.03(-0.15%) |
Apr 08, 2024 | 20.12 | 20.15 | 20.02 | 20.10 | 2,187,030 | -0.01(-0.05%) |
Apr 05, 2024 | 19.94 | 20.12 | 19.90 | 20.11 | 2,120,293 | +0.21(+1.03%) |
Apr 04, 2024 | 20.12 | 20.15 | 19.90 | 19.90 | 2,484,423 | -0.12(-0.59%) |
Apr 03, 2024 | 20.03 | 20.07 | 19.97 | 20.02 | 2,300,917 | -0.05(-0.24%) |
Apr 02, 2024 | 19.92 | 20.08 | 19.88 | 20.07 | 3,519,290 | +0.14(+0.69%) |