Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 22.59 | 22.63 | 22.51 | 22.57 | 360,811 | +0.06(+0.27%) |
Jun 26, 2024 | 22.23 | 22.53 | 22.16 | 22.51 | 256,707 | +0.33(+1.49%) |
Jun 25, 2024 | 22.20 | 22.33 | 22.10 | 22.18 | 161,985 | +0.06(+0.27%) |
Jun 24, 2024 | 22.34 | 22.42 | 22.05 | 22.12 | 540,253 | -0.08(-0.36%) |
Jun 21, 2024 | 22.17 | 22.20 | 22.07 | 22.20 | 264,994 | +0.16(+0.73%) |
Jun 20, 2024 | 21.75 | 22.05 | 21.74 | 22.04 | 197,236 | +0.30(+1.38%) |
Jun 18, 2024 | 21.81 | 21.84 | 21.57 | 21.74 | 221,480 | -0.08(-0.37%) |
Jun 17, 2024 | 21.69 | 21.88 | 21.54 | 21.82 | 293,320 | +0.07(+0.32%) |
Jun 14, 2024 | 21.72 | 21.75 | 21.60 | 21.75 | 141,719 | -0.02(-0.09%) |
Jun 13, 2024 | 22.08 | 22.17 | 21.66 | 21.77 | 193,316 | -0.27(-1.23%) |
Jun 12, 2024 | 22.20 | 22.21 | 21.91 | 22.04 | 216,056 | -0.04(-0.18%) |
Jun 11, 2024 | 22.08 | 22.09 | 21.82 | 22.08 | 149,658 | +0.05(+0.23%) |
Jun 10, 2024 | 21.79 | 22.07 | 21.75 | 22.03 | 327,709 | +0.28(+1.29%) |
Jun 07, 2024 | 21.94 | 21.94 | 21.75 | 21.75 | 378,293 | -0.11(-0.50%) |
Jun 06, 2024 | 21.86 | 21.91 | 21.82 | 21.86 | 287,668 | +0.05(+0.25%) |
Jun 05, 2024 | 21.73 | 21.82 | 21.62 | 21.81 | 330,446 | +0.15(+0.71%) |
Jun 04, 2024 | 21.54 | 21.68 | 21.39 | 21.65 | 183,082 | +0.11(+0.53%) |
Jun 03, 2024 | 21.48 | 21.54 | 21.29 | 21.54 | 234,380 | +0.18(+0.85%) |
May 31, 2024 | 21.60 | 21.65 | 21.03 | 21.36 | 478,963 | -0.35(-1.63%) |
May 30, 2024 | 21.97 | 21.97 | 21.60 | 21.71 | 243,542 | -0.29(-1.31%) |
May 29, 2024 | 21.95 | 22.14 | 21.94 | 22.00 | 177,725 | +0.00(+0.00%) |
May 28, 2024 | 21.77 | 22.00 | 21.72 | 22.00 | 236,654 | +0.23(+1.06%) |
May 24, 2024 | 21.89 | 21.96 | 21.76 | 21.77 | 122,629 | +0.00(+0.01%) |
May 23, 2024 | 22.12 | 22.18 | 21.67 | 21.77 | 226,016 | -0.28(-1.27%) |
May 22, 2024 | 22.12 | 22.22 | 21.88 | 22.05 | 123,930 | +0.00(+0.00%) |
May 21, 2024 | 21.94 | 22.05 | 21.75 | 22.05 | 208,336 | -0.01(-0.04%) |
May 20, 2024 | 22.14 | 22.30 | 22.02 | 22.05 | 196,109 | -0.05(-0.22%) |
May 17, 2024 | 22.07 | 22.21 | 22.01 | 22.10 | 227,658 | +0.12(+0.52%) |
May 16, 2024 | 22.21 | 22.30 | 21.99 | 21.99 | 217,745 | -0.21(-0.95%) |
May 15, 2024 | 22.20 | 22.26 | 21.90 | 22.20 | 147,245 | -0.07(-0.30%) |
May 14, 2024 | 22.04 | 22.30 | 21.97 | 22.27 | 134,386 | +0.09(+0.39%) |
May 13, 2024 | 22.24 | 22.27 | 22.11 | 22.18 | 138,274 | -0.09(-0.39%) |
May 10, 2024 | 22.33 | 22.33 | 22.16 | 22.27 | 104,033 | +0.00(+0.00%) |
May 09, 2024 | 22.25 | 22.32 | 22.13 | 22.27 | 146,798 | +0.11(+0.52%) |
May 08, 2024 | 22.05 | 22.19 | 22.04 | 22.15 | 175,097 | -0.02(-0.09%) |
May 07, 2024 | 22.18 | 22.24 | 22.09 | 22.17 | 226,723 | +0.08(+0.35%) |
May 06, 2024 | 22.02 | 22.13 | 21.87 | 22.09 | 150,907 | +0.07(+0.32%) |
May 03, 2024 | 22.04 | 22.15 | 21.89 | 22.02 | 177,862 | +0.20(+0.93%) |
May 02, 2024 | 21.38 | 21.83 | 21.27 | 21.82 | 153,319 | +0.68(+3.22%) |
May 01, 2024 | 21.11 | 21.78 | 20.90 | 21.14 | 196,240 | +0.66(+3.21%) |
Apr 30, 2024 | 20.97 | 21.01 | 20.45 | 20.48 | 177,600 | -0.47(-2.26%) |
Apr 29, 2024 | 21.16 | 21.18 | 20.82 | 20.96 | 97,162 | +0.00(+0.00%) |
Apr 26, 2024 | 20.75 | 21.05 | 20.55 | 20.96 | 76,411 | +0.68(+3.35%) |
Apr 25, 2024 | 19.89 | 20.33 | 19.46 | 20.28 | 145,493 | -0.34(-1.65%) |
Apr 24, 2024 | 20.99 | 20.99 | 20.56 | 20.62 | 57,794 | -0.24(-1.15%) |
Apr 23, 2024 | 20.78 | 20.94 | 20.56 | 20.86 | 62,171 | +0.24(+1.16%) |
Apr 22, 2024 | 20.58 | 20.78 | 20.39 | 20.62 | 129,035 | +0.32(+1.59%) |
Apr 19, 2024 | 20.86 | 20.86 | 20.21 | 20.30 | 194,224 | -0.53(-2.56%) |
Apr 18, 2024 | 21.05 | 21.20 | 20.78 | 20.83 | 50,148 | -0.25(-1.19%) |
Apr 17, 2024 | 21.35 | 21.41 | 20.91 | 21.08 | 91,600 | -0.23(-1.10%) |
Apr 16, 2024 | 21.28 | 21.42 | 21.17 | 21.31 | 69,593 | +0.03(+0.16%) |
Apr 15, 2024 | 21.59 | 21.74 | 21.24 | 21.28 | 92,189 | -0.21(-0.96%) |
Apr 12, 2024 | 21.68 | 21.71 | 21.37 | 21.49 | 80,178 | -0.25(-1.16%) |
Apr 11, 2024 | 21.56 | 21.81 | 21.44 | 21.74 | 85,416 | +0.28(+1.31%) |
Apr 10, 2024 | 21.14 | 21.46 | 21.11 | 21.46 | 69,770 | +0.10(+0.49%) |
Apr 09, 2024 | 21.54 | 21.54 | 21.28 | 21.35 | 57,421 | -0.03(-0.13%) |
Apr 08, 2024 | 21.52 | 21.52 | 21.31 | 21.38 | 133,883 | +0.13(+0.60%) |
Apr 05, 2024 | 21.18 | 21.38 | 21.16 | 21.25 | 132,842 | +0.29(+1.37%) |
Apr 04, 2024 | 21.32 | 21.33 | 20.97 | 20.97 | 139,028 | -0.25(-1.18%) |
Apr 03, 2024 | 21.07 | 21.23 | 21.00 | 21.22 | 149,566 | +0.16(+0.76%) |
Apr 02, 2024 | 20.90 | 21.06 | 20.84 | 21.06 | 58,840 | +0.07(+0.34%) |