Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 20.95 | 21.05 | 20.78 | 20.88 | 4,279 | -0.09(-0.43%) |
Jun 05, 2024 | 20.61 | 20.98 | 20.61 | 20.97 | 5,965 | +0.31(+1.50%) |
Jun 04, 2024 | 21.03 | 21.21 | 20.66 | 20.66 | 6,978 | -0.37(-1.76%) |
Jun 03, 2024 | 21.96 | 21.96 | 21.02 | 21.03 | 6,703 | -0.07(-0.33%) |
May 31, 2024 | 21.48 | 21.51 | 20.69 | 21.10 | 18,592 | -0.12(-0.57%) |
May 30, 2024 | 21.30 | 21.30 | 21.20 | 21.22 | 4,405 | +0.05(+0.23%) |
May 29, 2024 | 21.69 | 21.89 | 21.17 | 21.17 | 12,741 | -0.53(-2.46%) |
May 28, 2024 | 22.22 | 22.55 | 21.70 | 21.71 | 10,387 | -0.50(-2.23%) |
May 24, 2024 | 22.18 | 23.35 | 22.07 | 22.20 | 11,438 | -0.04(-0.18%) |
May 23, 2024 | 23.38 | 23.85 | 22.11 | 22.24 | 13,007 | -0.93(-4.02%) |
May 22, 2024 | 23.38 | 23.97 | 23.08 | 23.17 | 12,063 | -0.82(-3.43%) |
May 21, 2024 | 23.97 | 24.51 | 23.35 | 23.99 | 4,881 | +0.02(+0.08%) |
May 20, 2024 | 24.15 | 24.17 | 23.45 | 23.97 | 8,658 | +0.08(+0.33%) |
May 17, 2024 | 23.59 | 23.89 | 23.08 | 23.89 | 5,078 | +0.50(+2.12%) |
May 16, 2024 | 22.84 | 23.55 | 22.84 | 23.40 | 6,817 | +0.30(+1.29%) |
May 15, 2024 | 22.68 | 23.10 | 22.37 | 23.10 | 4,303 | +0.41(+1.79%) |
May 14, 2024 | 22.17 | 22.77 | 21.90 | 22.70 | 8,102 | +0.65(+2.97%) |
May 13, 2024 | 22.34 | 22.34 | 21.48 | 22.04 | 3,836 | -0.30(-1.33%) |
May 10, 2024 | 21.85 | 22.34 | 21.61 | 22.34 | 12,456 | +0.15(+0.67%) |
May 09, 2024 | 22.40 | 22.46 | 21.51 | 22.19 | 13,070 | -0.80(-3.49%) |
May 08, 2024 | 23.28 | 23.66 | 22.81 | 22.99 | 5,136 | -0.81(-3.41%) |
May 07, 2024 | 22.90 | 24.17 | 22.90 | 23.81 | 6,471 | -0.37(-1.52%) |
May 06, 2024 | 22.91 | 24.17 | 22.64 | 24.17 | 5,068 | +1.20(+5.22%) |
May 03, 2024 | 22.88 | 22.97 | 22.60 | 22.97 | 3,145 | +0.58(+2.61%) |
May 02, 2024 | 21.42 | 22.39 | 21.31 | 22.39 | 8,831 | +1.10(+5.17%) |
May 01, 2024 | 21.27 | 23.30 | 21.16 | 21.29 | 10,192 | +0.02(+0.09%) |
Apr 30, 2024 | 22.45 | 22.45 | 21.16 | 21.27 | 17,584 | -0.49(-2.23%) |
Apr 29, 2024 | 21.74 | 21.79 | 21.49 | 21.75 | 5,069 | +0.04(+0.18%) |
Apr 26, 2024 | 21.55 | 21.72 | 21.50 | 21.72 | 5,506 | +0.12(+0.55%) |
Apr 25, 2024 | 21.98 | 21.98 | 21.60 | 21.60 | 8,799 | -0.92(-4.09%) |
Apr 24, 2024 | 22.13 | 22.76 | 22.13 | 22.52 | 6,001 | -0.02(-0.09%) |
Apr 23, 2024 | 22.27 | 22.54 | 22.27 | 22.54 | 3,506 | +0.40(+1.79%) |
Apr 22, 2024 | 21.92 | 22.14 | 21.92 | 22.14 | 3,496 | +0.06(+0.27%) |
Apr 19, 2024 | 21.88 | 22.14 | 21.66 | 22.08 | 11,350 | +0.15(+0.68%) |
Apr 18, 2024 | 22.10 | 22.10 | 21.65 | 21.93 | 8,209 | +0.16(+0.73%) |
Apr 17, 2024 | 21.99 | 22.17 | 21.77 | 21.77 | 8,365 | -0.51(-2.27%) |
Apr 16, 2024 | 22.43 | 22.43 | 21.93 | 22.28 | 4,948 | +0.34(+1.53%) |
Apr 15, 2024 | 22.13 | 22.13 | 21.90 | 21.94 | 6,348 | -0.06(-0.27%) |
Apr 12, 2024 | 22.79 | 22.79 | 22.00 | 22.00 | 8,876 | -0.73(-3.22%) |
Apr 11, 2024 | 22.32 | 22.74 | 22.32 | 22.74 | 5,330 | +0.42(+1.86%) |
Apr 10, 2024 | 22.68 | 22.70 | 22.32 | 22.32 | 10,236 | -0.61(-2.68%) |
Apr 09, 2024 | 23.34 | 23.36 | 22.93 | 22.93 | 3,591 | +0.24(+1.05%) |
Apr 08, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 2,198 | +0.14(+0.61%) |
Apr 05, 2024 | 22.56 | 22.60 | 22.56 | 22.56 | 1,715 | -0.23(-1.00%) |
Apr 04, 2024 | 22.88 | 22.88 | 22.49 | 22.79 | 12,246 | -0.27(-1.16%) |
Apr 03, 2024 | 22.98 | 23.05 | 22.68 | 23.05 | 6,348 | +0.07(+0.30%) |
Apr 02, 2024 | 23.08 | 23.08 | 22.88 | 22.98 | 6,120 | -0.35(-1.49%) |