Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.47 | 21.48 | 21.30 | 21.35 | 327,915 | +0.00(+0.00%) |
Jun 27, 2024 | 21.18 | 21.37 | 21.16 | 21.35 | 252,416 | +0.18(+0.85%) |
Jun 26, 2024 | 21.07 | 21.24 | 21.05 | 21.17 | 211,949 | +0.03(+0.14%) |
Jun 25, 2024 | 21.35 | 21.35 | 21.14 | 21.14 | 234,406 | -0.12(-0.56%) |
Jun 24, 2024 | 21.20 | 21.36 | 21.14 | 21.26 | 431,171 | +0.07(+0.33%) |
Jun 21, 2024 | 21.22 | 21.22 | 21.03 | 21.19 | 410,743 | -0.05(-0.24%) |
Jun 20, 2024 | 21.19 | 21.31 | 21.16 | 21.24 | 243,655 | +0.06(+0.28%) |
Jun 18, 2024 | 21.24 | 21.26 | 21.07 | 21.18 | 309,964 | -0.04(-0.19%) |
Jun 17, 2024 | 20.94 | 21.22 | 20.92 | 21.22 | 351,644 | +0.21(+1.00%) |
Jun 14, 2024 | 20.99 | 21.09 | 20.85 | 21.01 | 274,421 | +0.02(+0.10%) |
Jun 13, 2024 | 21.24 | 21.26 | 20.94 | 20.99 | 318,969 | -0.23(-1.06%) |
Jun 12, 2024 | 21.43 | 21.43 | 21.14 | 21.22 | 248,984 | +0.00(+0.00%) |
Jun 11, 2024 | 21.28 | 21.45 | 21.18 | 21.22 | 231,980 | -0.08(-0.37%) |
Jun 10, 2024 | 21.36 | 21.46 | 21.24 | 21.29 | 485,284 | -0.12(-0.55%) |
Jun 07, 2024 | 21.22 | 21.42 | 21.22 | 21.41 | 274,971 | +0.10(+0.46%) |
Jun 06, 2024 | 21.37 | 21.45 | 21.22 | 21.31 | 278,866 | -0.13(-0.59%) |
Jun 05, 2024 | 21.27 | 21.44 | 21.09 | 21.44 | 433,524 | +0.19(+0.87%) |
Jun 04, 2024 | 21.41 | 21.55 | 21.24 | 21.25 | 487,639 | -0.21(-0.96%) |
Jun 03, 2024 | 21.53 | 21.70 | 21.39 | 21.46 | 677,544 | -0.08(-0.36%) |
May 31, 2024 | 21.36 | 21.57 | 21.32 | 21.54 | 298,592 | +0.23(+1.06%) |
May 30, 2024 | 21.20 | 21.34 | 21.15 | 21.31 | 250,709 | +0.21(+1.02%) |
May 29, 2024 | 20.99 | 21.19 | 20.90 | 21.10 | 292,561 | +0.03(+0.14%) |
May 28, 2024 | 21.17 | 21.28 | 21.04 | 21.07 | 398,971 | -0.10(-0.46%) |
May 24, 2024 | 20.87 | 21.17 | 20.86 | 21.17 | 324,780 | +0.34(+1.64%) |
May 23, 2024 | 21.08 | 21.08 | 20.79 | 20.82 | 420,754 | +0.09(+0.42%) |
May 22, 2024 | 20.98 | 21.09 | 20.74 | 20.74 | 380,877 | -0.29(-1.39%) |
May 21, 2024 | 20.94 | 21.07 | 20.90 | 21.03 | 257,446 | +0.13(+0.61%) |
May 20, 2024 | 20.71 | 20.93 | 20.71 | 20.90 | 272,935 | +0.19(+0.90%) |
May 17, 2024 | 20.85 | 20.85 | 20.67 | 20.72 | 270,464 | -0.07(-0.33%) |
May 16, 2024 | 20.98 | 21.02 | 20.78 | 20.79 | 426,976 | -0.13(-0.61%) |
May 15, 2024 | 21.23 | 21.26 | 20.90 | 20.91 | 312,554 | -0.23(-1.11%) |
May 14, 2024 | 21.04 | 21.28 | 21.00 | 21.15 | 288,589 | +0.12(+0.56%) |
May 13, 2024 | 21.14 | 21.18 | 21.00 | 21.03 | 312,580 | -0.10(-0.46%) |
May 10, 2024 | 20.99 | 21.18 | 20.99 | 21.13 | 353,244 | +0.28(+1.36%) |
May 09, 2024 | 20.67 | 20.89 | 20.66 | 20.84 | 225,146 | +0.15(+0.71%) |
May 08, 2024 | 20.51 | 20.76 | 20.47 | 20.70 | 292,857 | +0.18(+0.86%) |
May 07, 2024 | 20.59 | 20.63 | 20.50 | 20.52 | 315,504 | -0.01(-0.05%) |
May 06, 2024 | 20.65 | 20.71 | 20.48 | 20.53 | 658,105 | +0.03(+0.14%) |
May 03, 2024 | 20.58 | 20.68 | 20.22 | 20.50 | 481,319 | +0.12(+0.57%) |
May 02, 2024 | 21.04 | 21.23 | 20.23 | 20.39 | 1,037,633 | -0.87(-4.09%) |
May 01, 2024 | 21.20 | 21.40 | 21.16 | 21.25 | 348,960 | +0.09(+0.42%) |
Apr 30, 2024 | 21.11 | 21.33 | 21.07 | 21.17 | 335,655 | +0.00(+0.00%) |
Apr 29, 2024 | 21.20 | 21.41 | 21.17 | 21.17 | 403,912 | +0.01(+0.05%) |
Apr 26, 2024 | 20.61 | 21.22 | 20.58 | 21.16 | 485,296 | +0.54(+2.60%) |
Apr 25, 2024 | 20.55 | 20.65 | 20.49 | 20.62 | 290,818 | -0.01(-0.05%) |
Apr 24, 2024 | 20.62 | 20.71 | 20.61 | 20.63 | 267,413 | -0.04(-0.19%) |
Apr 23, 2024 | 20.82 | 20.84 | 20.62 | 20.67 | 352,379 | -0.15(-0.70%) |
Apr 22, 2024 | 20.44 | 20.84 | 20.41 | 20.82 | 424,023 | +0.41(+2.01%) |
Apr 19, 2024 | 20.27 | 20.49 | 20.26 | 20.41 | 510,552 | +0.08(+0.38%) |
Apr 18, 2024 | 20.30 | 20.42 | 20.20 | 20.33 | 465,281 | +0.11(+0.53%) |
Apr 17, 2024 | 20.12 | 20.40 | 20.06 | 20.22 | 808,954 | +0.17(+0.83%) |
Apr 16, 2024 | 20.20 | 20.20 | 19.91 | 20.05 | 651,673 | -0.15(-0.72%) |
Apr 15, 2024 | 20.35 | 20.49 | 20.13 | 20.20 | 340,548 | -0.05(-0.24%) |
Apr 12, 2024 | 20.49 | 20.56 | 20.21 | 20.25 | 242,586 | -0.24(-1.19%) |
Apr 11, 2024 | 20.36 | 20.54 | 20.29 | 20.49 | 352,693 | +0.12(+0.57%) |
Apr 10, 2024 | 20.32 | 20.49 | 20.29 | 20.38 | 311,148 | -0.08(-0.38%) |
Apr 09, 2024 | 20.46 | 20.54 | 20.41 | 20.45 | 229,388 | +0.03(+0.14%) |
Apr 08, 2024 | 20.49 | 20.52 | 20.38 | 20.42 | 211,847 | -0.05(-0.24%) |
Apr 05, 2024 | 20.42 | 20.49 | 20.35 | 20.47 | 361,432 | +0.10(+0.48%) |
Apr 04, 2024 | 20.65 | 20.67 | 20.34 | 20.38 | 253,011 | -0.20(-0.95%) |
Apr 03, 2024 | 20.52 | 20.63 | 20.49 | 20.57 | 278,226 | +0.07(+0.33%) |
Apr 02, 2024 | 20.60 | 20.68 | 20.48 | 20.50 | 400,081 | -0.15(-0.71%) |