Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.56 | 21.57 | 21.54 | 21.57 | 32,357 | +0.06(+0.28%) |
Jun 13, 2024 | 21.48 | 21.54 | 21.46 | 21.51 | 12,322 | +0.10(+0.44%) |
Jun 12, 2024 | 21.50 | 21.52 | 21.40 | 21.41 | 14,698 | +0.10(+0.47%) |
Jun 11, 2024 | 21.26 | 21.33 | 21.23 | 21.32 | 103,309 | +0.06(+0.30%) |
Jun 10, 2024 | 21.24 | 21.26 | 21.23 | 21.25 | 34,676 | -0.05(-0.22%) |
Jun 07, 2024 | 21.29 | 21.31 | 21.29 | 21.30 | 25,591 | -0.17(-0.78%) |
Jun 06, 2024 | 21.42 | 21.47 | 21.42 | 21.46 | 18,039 | +0.02(+0.09%) |
Jun 05, 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 26,749 | +0.07(+0.35%) |
Jun 04, 2024 | 21.36 | 21.40 | 21.36 | 21.37 | 10,368 | +0.08(+0.37%) |
Jun 03, 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 291,462 | +0.10(+0.47%) |
May 31, 2024 | 21.16 | 21.19 | 21.14 | 21.19 | 30,913 | +0.11(+0.51%) |
May 30, 2024 | 21.08 | 21.09 | 21.07 | 21.08 | 5,266 | +0.07(+0.34%) |
May 29, 2024 | 21.04 | 21.04 | 21.00 | 21.01 | 12,181 | -0.10(-0.47%) |
May 28, 2024 | 21.17 | 21.19 | 21.10 | 21.11 | 16,692 | -0.09(-0.45%) |
May 24, 2024 | 21.17 | 21.21 | 21.17 | 21.21 | 3,960 | +0.03(+0.14%) |
May 23, 2024 | 21.18 | 21.20 | 21.15 | 21.18 | 9,891 | -0.05(-0.26%) |
May 22, 2024 | 21.23 | 21.25 | 21.23 | 21.23 | 16,337 | -0.02(-0.09%) |
May 21, 2024 | 21.24 | 21.27 | 21.22 | 21.25 | 9,160 | +0.03(+0.14%) |
May 20, 2024 | 21.21 | 21.24 | 21.21 | 21.22 | 9,167 | -0.01(-0.05%) |
May 17, 2024 | 21.26 | 21.27 | 21.23 | 21.23 | 11,020 | -0.04(-0.19%) |
May 16, 2024 | 21.31 | 21.31 | 21.27 | 21.27 | 63,551 | -0.04(-0.19%) |
May 15, 2024 | 21.24 | 21.31 | 21.24 | 21.31 | 310,300 | +0.15(+0.71%) |
May 14, 2024 | 21.29 | 21.29 | 21.15 | 21.16 | 19,175 | +0.04(+0.19%) |
May 13, 2024 | 21.14 | 21.14 | 21.12 | 21.12 | 18,613 | +0.02(+0.09%) |
May 10, 2024 | 21.09 | 21.11 | 21.08 | 21.10 | 12,554 | -0.05(-0.24%) |
May 09, 2024 | 21.08 | 21.15 | 21.08 | 21.15 | 25,584 | +0.04(+0.17%) |
May 08, 2024 | 21.12 | 21.13 | 21.10 | 21.12 | 5,157 | -0.02(-0.09%) |
May 07, 2024 | 21.16 | 21.17 | 21.13 | 21.14 | 18,059 | +0.05(+0.24%) |
May 06, 2024 | 21.12 | 21.12 | 21.09 | 21.09 | 7,580 | +0.02(+0.12%) |
May 03, 2024 | 21.06 | 21.08 | 21.03 | 21.06 | 34,781 | +0.09(+0.43%) |
May 02, 2024 | 20.94 | 20.99 | 20.93 | 20.97 | 228,670 | +0.09(+0.44%) |
May 01, 2024 | 20.86 | 20.94 | 20.83 | 20.88 | 20,735 | +0.05(+0.25%) |
Apr 30, 2024 | 20.85 | 20.87 | 20.81 | 20.83 | 126,707 | -0.07(-0.33%) |
Apr 29, 2024 | 20.88 | 20.90 | 20.86 | 20.90 | 19,610 | +0.09(+0.43%) |
Apr 26, 2024 | 20.84 | 20.84 | 20.81 | 20.81 | 12,955 | +0.04(+0.19%) |
Apr 25, 2024 | 20.74 | 20.80 | 20.74 | 20.77 | 62,332 | -0.07(-0.36%) |
Apr 24, 2024 | 20.84 | 20.86 | 20.83 | 20.84 | 42,525 | -0.04(-0.19%) |
Apr 23, 2024 | 20.86 | 20.91 | 20.86 | 20.88 | 23,473 | +0.02(+0.10%) |
Apr 22, 2024 | 20.82 | 20.88 | 20.82 | 20.86 | 22,819 | +0.02(+0.12%) |
Apr 19, 2024 | 20.85 | 20.86 | 20.83 | 20.84 | 25,609 | +0.03(+0.14%) |
Apr 18, 2024 | 20.82 | 20.82 | 20.80 | 20.81 | 9,268 | -0.04(-0.19%) |
Apr 17, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 114,163 | +0.06(+0.29%) |
Apr 16, 2024 | 20.75 | 20.80 | 20.75 | 20.79 | 117,784 | -0.06(-0.31%) |
Apr 15, 2024 | 20.85 | 20.88 | 20.82 | 20.85 | 28,453 | -0.12(-0.60%) |
Apr 12, 2024 | 20.99 | 20.99 | 20.95 | 20.98 | 24,154 | +0.07(+0.33%) |
Apr 11, 2024 | 20.94 | 20.94 | 20.90 | 20.91 | 8,912 | -0.04(-0.20%) |
Apr 10, 2024 | 21.06 | 21.06 | 20.95 | 20.95 | 193,930 | -0.19(-0.88%) |
Apr 09, 2024 | 21.16 | 21.16 | 21.11 | 21.13 | 2,689 | +0.06(+0.30%) |
Apr 08, 2024 | 21.05 | 21.09 | 21.04 | 21.07 | 7,869 | -0.04(-0.17%) |
Apr 05, 2024 | 21.12 | 21.12 | 21.10 | 21.11 | 2,402 | -0.08(-0.37%) |
Apr 04, 2024 | 21.19 | 21.19 | 21.11 | 21.19 | 37,246 | +0.04(+0.19%) |
Apr 03, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 7,378 | +0.02(+0.09%) |
Apr 02, 2024 | 21.07 | 21.14 | 21.07 | 21.13 | 12,523 | -0.04(-0.19%) |