Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.94 | 21.14 | 20.94 | 21.05 | 1,527 | +0.06(+0.29%) |
Jun 27, 2024 | 20.98 | 21.04 | 20.92 | 20.98 | 3,625 | +0.11(+0.50%) |
Jun 26, 2024 | 20.86 | 20.93 | 20.82 | 20.88 | 9,766 | -0.05(-0.24%) |
Jun 25, 2024 | 20.99 | 20.99 | 20.88 | 20.93 | 8,439 | +0.03(+0.14%) |
Jun 24, 2024 | 20.84 | 20.97 | 20.84 | 20.90 | 10,089 | +0.05(+0.22%) |
Jun 21, 2024 | 20.88 | 20.93 | 20.84 | 20.85 | 10,172 | +0.06(+0.28%) |
Jun 20, 2024 | 20.74 | 20.94 | 20.74 | 20.80 | 9,957 | +0.01(+0.05%) |
Jun 18, 2024 | 20.91 | 20.91 | 20.75 | 20.79 | 5,336 | -0.04(-0.19%) |
Jun 17, 2024 | 20.76 | 21.23 | 20.74 | 20.82 | 10,520 | +0.01(+0.05%) |
Jun 14, 2024 | 20.75 | 20.87 | 20.75 | 20.82 | 860 | -0.07(-0.36%) |
Jun 13, 2024 | 20.87 | 20.95 | 20.81 | 20.89 | 11,886 | -0.03(-0.16%) |
Jun 12, 2024 | 21.00 | 21.17 | 20.92 | 20.92 | 10,148 | +0.08(+0.41%) |
Jun 11, 2024 | 20.83 | 20.95 | 20.80 | 20.84 | 1,331 | -0.05(-0.22%) |
Jun 10, 2024 | 20.90 | 20.93 | 20.87 | 20.89 | 5,956 | -0.03(-0.14%) |
Jun 07, 2024 | 20.87 | 20.92 | 20.85 | 20.91 | 2,325 | -0.03(-0.14%) |
Jun 06, 2024 | 20.92 | 20.95 | 20.84 | 20.94 | 7,693 | +0.04(+0.19%) |
Jun 05, 2024 | 20.77 | 20.91 | 20.63 | 20.90 | 19,531 | +0.10(+0.48%) |
Jun 04, 2024 | 20.82 | 20.82 | 20.74 | 20.81 | 12,849 | +0.09(+0.43%) |
Jun 03, 2024 | 20.70 | 20.81 | 20.70 | 20.72 | 10,471 | +0.01(+0.06%) |
May 31, 2024 | 20.57 | 20.77 | 20.57 | 20.70 | 5,054 | +0.22(+1.08%) |
May 30, 2024 | 20.46 | 20.56 | 20.46 | 20.48 | 9,083 | +0.04(+0.20%) |
May 29, 2024 | 20.48 | 20.49 | 20.40 | 20.44 | 3,202 | -0.14(-0.68%) |
May 28, 2024 | 20.74 | 20.74 | 20.53 | 20.58 | 6,871 | -0.10(-0.48%) |
May 24, 2024 | 20.76 | 20.77 | 20.68 | 20.68 | 5,877 | +0.09(+0.46%) |
May 23, 2024 | 20.88 | 20.88 | 20.59 | 20.59 | 3,132 | -0.21(-1.03%) |
May 22, 2024 | 20.89 | 20.89 | 20.78 | 20.80 | 2,998 | -0.08(-0.39%) |
May 21, 2024 | 20.79 | 20.93 | 20.79 | 20.88 | 3,378 | +0.05(+0.24%) |
May 20, 2024 | 20.88 | 20.90 | 20.83 | 20.83 | 16,792 | +0.03(+0.12%) |
May 17, 2024 | 20.84 | 20.84 | 20.76 | 20.81 | 8,779 | +0.02(+0.10%) |
May 16, 2024 | 20.83 | 20.83 | 20.76 | 20.79 | 767 | +0.03(+0.14%) |
May 15, 2024 | 20.63 | 20.83 | 20.63 | 20.76 | 10,966 | +0.13(+0.65%) |
May 14, 2024 | 20.58 | 20.65 | 20.55 | 20.62 | 2,018 | +0.00(+0.00%) |
May 13, 2024 | 20.61 | 20.62 | 20.61 | 20.62 | 307 | +0.05(+0.26%) |
May 10, 2024 | 20.56 | 20.57 | 20.54 | 20.57 | 625 | +0.05(+0.26%) |
May 09, 2024 | 20.48 | 20.56 | 20.48 | 20.51 | 1,456 | +0.10(+0.51%) |
May 08, 2024 | 20.42 | 20.45 | 20.41 | 20.41 | 692 | +0.00(+0.02%) |
May 07, 2024 | 20.40 | 20.47 | 20.34 | 20.40 | 9,285 | +0.09(+0.44%) |
May 06, 2024 | 20.35 | 20.35 | 20.26 | 20.32 | 904 | +0.11(+0.54%) |
May 03, 2024 | 20.14 | 20.24 | 20.14 | 20.21 | 1,522 | +0.17(+0.84%) |
May 02, 2024 | 20.03 | 20.11 | 19.98 | 20.04 | 3,716 | +0.11(+0.55%) |
May 01, 2024 | 19.89 | 20.10 | 19.85 | 19.93 | 6,908 | +0.05(+0.26%) |
Apr 30, 2024 | 19.94 | 19.94 | 19.86 | 19.88 | 4,304 | -0.06(-0.28%) |
Apr 29, 2024 | 19.89 | 20.00 | 19.89 | 19.93 | 2,635 | +0.06(+0.31%) |
Apr 26, 2024 | 19.85 | 19.96 | 19.85 | 19.87 | 1,219 | +0.15(+0.78%) |
Apr 25, 2024 | 19.66 | 19.78 | 19.66 | 19.72 | 3,359 | -0.12(-0.62%) |
Apr 24, 2024 | 19.86 | 19.92 | 19.78 | 19.84 | 6,255 | -0.01(-0.05%) |
Apr 23, 2024 | 19.81 | 19.91 | 19.80 | 19.85 | 1,988 | +0.16(+0.79%) |
Apr 22, 2024 | 19.66 | 19.70 | 19.55 | 19.70 | 1,297 | +0.16(+0.80%) |
Apr 19, 2024 | 19.61 | 19.61 | 19.54 | 19.54 | 589 | +0.04(+0.18%) |
Apr 18, 2024 | 19.55 | 19.57 | 19.50 | 19.50 | 2,896 | +0.01(+0.07%) |
Apr 17, 2024 | 19.54 | 19.54 | 19.49 | 19.49 | 2,246 | +0.08(+0.44%) |
Apr 16, 2024 | 19.39 | 19.48 | 19.38 | 19.41 | 6,183 | -0.04(-0.23%) |
Apr 15, 2024 | 19.76 | 19.80 | 19.44 | 19.45 | 5,504 | -0.24(-1.24%) |
Apr 12, 2024 | 19.94 | 19.95 | 19.69 | 19.69 | 3,422 | -0.27(-1.35%) |
Apr 11, 2024 | 20.00 | 20.06 | 19.96 | 19.96 | 3,495 | -0.02(-0.10%) |
Apr 10, 2024 | 20.06 | 20.06 | 19.98 | 19.98 | 1,865 | -0.17(-0.86%) |
Apr 09, 2024 | 20.16 | 20.26 | 20.12 | 20.16 | 4,079 | -0.02(-0.08%) |
Apr 08, 2024 | 20.30 | 20.30 | 20.17 | 20.18 | 5,377 | +0.03(+0.17%) |
Apr 05, 2024 | 20.12 | 20.16 | 20.11 | 20.14 | 4,345 | +0.15(+0.74%) |
Apr 04, 2024 | 20.25 | 20.26 | 19.99 | 19.99 | 10,263 | -0.12(-0.59%) |
Apr 03, 2024 | 20.07 | 20.20 | 20.07 | 20.11 | 5,319 | -0.11(-0.53%) |
Apr 02, 2024 | 20.10 | 20.23 | 20.10 | 20.22 | 9,949 | -0.10(-0.48%) |