Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 21.89 | 22.22 | 21.89 | 22.22 | 523 | +0.39(+1.81%) |
Jun 24, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 26 | -0.33(-1.51%) |
Jun 21, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 195 | -0.10(-0.47%) |
Jun 20, 2024 | 22.46 | 22.46 | 22.25 | 22.26 | 2,148 | -0.27(-1.19%) |
Jun 18, 2024 | 22.46 | 22.53 | 22.46 | 22.53 | 700 | +0.16(+0.71%) |
Jun 17, 2024 | 22.23 | 22.37 | 22.23 | 22.37 | 199 | +0.20(+0.89%) |
Jun 14, 2024 | 22.12 | 22.19 | 22.12 | 22.17 | 1,108 | +0.00(+0.01%) |
Jun 13, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 70 | +0.05(+0.23%) |
Jun 12, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 141 | +0.40(+1.85%) |
Jun 11, 2024 | 21.70 | 21.72 | 21.70 | 21.72 | 999 | +0.08(+0.35%) |
Jun 10, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 16 | +0.15(+0.71%) |
Jun 07, 2024 | 21.46 | 21.50 | 21.46 | 21.49 | 634 | -0.04(-0.21%) |
Jun 06, 2024 | 21.46 | 21.54 | 21.46 | 21.54 | 383 | -0.08(-0.37%) |
Jun 05, 2024 | 21.48 | 21.62 | 21.48 | 21.62 | 2,331 | +0.54(+2.58%) |
Jun 04, 2024 | 20.95 | 21.07 | 20.95 | 21.07 | 621 | +0.07(+0.32%) |
Jun 03, 2024 | 21.00 | 21.01 | 20.95 | 21.01 | 1,404 | +0.25(+1.21%) |
May 31, 2024 | 20.91 | 20.91 | 20.75 | 20.75 | 828 | -0.10(-0.50%) |
May 30, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 76 | -0.37(-1.73%) |
May 29, 2024 | 21.22 | 21.23 | 21.22 | 21.23 | 347 | +0.01(+0.05%) |
May 28, 2024 | 21.20 | 21.21 | 21.19 | 21.21 | 1,407 | +0.18(+0.83%) |
May 24, 2024 | 21.01 | 21.04 | 21.00 | 21.04 | 1,140 | +0.28(+1.34%) |
May 23, 2024 | 20.74 | 20.76 | 20.74 | 20.76 | 106 | +0.14(+0.67%) |
May 22, 2024 | 20.72 | 20.75 | 20.55 | 20.62 | 1,723 | -0.08(-0.38%) |
May 21, 2024 | 20.65 | 20.70 | 20.63 | 20.70 | 6,947 | +0.06(+0.29%) |
May 20, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 1 | +0.18(+0.87%) |
May 17, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | -0.06(-0.29%) |
May 16, 2024 | 20.62 | 20.62 | 20.52 | 20.52 | 500 | -0.11(-0.52%) |
May 15, 2024 | 20.61 | 20.63 | 20.61 | 20.63 | 100 | +0.35(+1.74%) |
May 14, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.16(+0.79%) |
May 13, 2024 | 20.14 | 20.14 | 20.10 | 20.12 | 791 | -0.10(-0.51%) |
May 10, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.12(+0.58%) |
May 09, 2024 | 20.01 | 20.11 | 20.01 | 20.11 | 1,000 | +0.08(+0.38%) |
May 08, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | -0.00(-0.00%) |
May 07, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | -0.02(-0.12%) |
May 06, 2024 | 19.97 | 20.05 | 19.94 | 20.05 | 1,610 | +0.32(+1.64%) |
May 03, 2024 | 19.73 | 19.77 | 19.73 | 19.73 | 1,303 | +0.38(+1.97%) |
May 02, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 1 | +0.29(+1.52%) |
May 01, 2024 | 19.06 | 19.18 | 19.06 | 19.06 | 516 | +0.00(+0.02%) |
Apr 30, 2024 | 19.35 | 19.36 | 19.06 | 19.06 | 616 | -0.29(-1.52%) |
Apr 29, 2024 | 19.37 | 19.37 | 19.33 | 19.35 | 385 | -0.06(-0.29%) |
Apr 26, 2024 | 19.37 | 19.41 | 19.37 | 19.41 | 4,416 | +0.31(+1.62%) |
Apr 25, 2024 | 18.89 | 19.10 | 18.86 | 19.10 | 1,916 | -0.17(-0.88%) |
Apr 24, 2024 | 19.44 | 19.45 | 19.27 | 19.27 | 1,763 | -0.08(-0.42%) |
Apr 23, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 6 | +0.40(+2.10%) |
Apr 22, 2024 | 18.94 | 19.00 | 18.94 | 18.95 | 1,426 | +0.21(+1.10%) |
Apr 19, 2024 | 19.09 | 19.09 | 18.69 | 18.74 | 57,410 | -0.55(-2.83%) |
Apr 18, 2024 | 19.36 | 19.43 | 19.29 | 19.29 | 2,587 | -0.18(-0.94%) |
Apr 17, 2024 | 19.71 | 19.72 | 19.46 | 19.47 | 1,900 | -0.22(-1.12%) |
Apr 16, 2024 | 19.70 | 19.71 | 19.69 | 19.69 | 501 | +0.04(+0.20%) |
Apr 15, 2024 | 20.07 | 20.07 | 19.65 | 19.65 | 2,651 | -0.33(-1.63%) |
Apr 12, 2024 | 20.14 | 20.15 | 19.90 | 19.98 | 5,797 | -0.32(-1.58%) |
Apr 11, 2024 | 20.02 | 20.30 | 20.00 | 20.30 | 55,026 | +0.28(+1.39%) |
Apr 10, 2024 | 19.97 | 20.02 | 19.96 | 20.02 | 1,696 | +0.00(+0.00%) |
Apr 09, 2024 | 20.27 | 20.27 | 20.02 | 20.02 | 1,283 | -0.06(-0.28%) |
Apr 08, 2024 | 20.08 | 20.14 | 20.05 | 20.08 | 34,217 | -0.04(-0.18%) |