Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 21.83 | 21.83 | 21.71 | 21.71 | 270 | -0.05(-0.23%) |
Jun 21, 2024 | 21.61 | 21.77 | 21.61 | 21.76 | 9,943 | +0.01(+0.05%) |
Jun 20, 2024 | 21.72 | 21.95 | 21.72 | 21.75 | 13,113 | -0.24(-1.08%) |
Jun 18, 2024 | 21.93 | 21.99 | 21.93 | 21.99 | 2,841 | +0.10(+0.44%) |
Jun 17, 2024 | 21.66 | 21.90 | 21.62 | 21.89 | 7,672 | +0.23(+1.07%) |
Jun 14, 2024 | 21.62 | 21.67 | 21.60 | 21.66 | 852 | -0.11(-0.51%) |
Jun 13, 2024 | 21.62 | 21.77 | 21.62 | 21.77 | 4,216 | -0.06(-0.25%) |
Jun 12, 2024 | 21.90 | 21.90 | 21.75 | 21.83 | 9,502 | +0.20(+0.92%) |
Jun 11, 2024 | 21.57 | 21.64 | 21.57 | 21.63 | 964 | -0.00(-0.02%) |
Jun 10, 2024 | 21.51 | 21.67 | 21.51 | 21.63 | 4,162 | +0.13(+0.60%) |
Jun 07, 2024 | 21.55 | 21.56 | 21.50 | 21.50 | 1,524 | +0.01(+0.04%) |
Jun 06, 2024 | 21.47 | 21.54 | 21.46 | 21.49 | 4,287 | -0.17(-0.78%) |
Jun 05, 2024 | 21.55 | 21.66 | 21.51 | 21.66 | 6,472 | +0.26(+1.21%) |
Jun 04, 2024 | 21.37 | 21.40 | 21.30 | 21.40 | 4,516 | -0.11(-0.53%) |
Jun 03, 2024 | 21.70 | 21.70 | 21.32 | 21.51 | 3,141 | -0.17(-0.78%) |
May 31, 2024 | 21.47 | 21.68 | 21.38 | 21.68 | 5,002 | +0.02(+0.11%) |
May 30, 2024 | 21.67 | 21.73 | 21.64 | 21.66 | 12,217 | -0.03(-0.14%) |
May 29, 2024 | 21.78 | 21.80 | 21.69 | 21.69 | 19,266 | -0.21(-0.94%) |
May 28, 2024 | 22.00 | 22.00 | 21.86 | 21.90 | 4,124 | -0.02(-0.11%) |
May 24, 2024 | 21.87 | 22.00 | 21.87 | 21.92 | 7,965 | +0.13(+0.60%) |
May 23, 2024 | 21.91 | 21.93 | 21.78 | 21.79 | 6,948 | -0.04(-0.18%) |
May 22, 2024 | 21.89 | 21.93 | 21.78 | 21.83 | 1,798 | -0.07(-0.32%) |
May 21, 2024 | 21.84 | 21.90 | 21.84 | 21.90 | 2,867 | +0.08(+0.37%) |
May 20, 2024 | 21.88 | 21.90 | 21.82 | 21.82 | 1,718 | +0.05(+0.23%) |
May 17, 2024 | 21.76 | 21.77 | 21.74 | 21.77 | 1,055 | +0.08(+0.37%) |
May 16, 2024 | 21.75 | 21.75 | 21.69 | 21.69 | 4,455 | -0.19(-0.87%) |
May 15, 2024 | 21.80 | 21.88 | 21.79 | 21.88 | 7,364 | +0.27(+1.25%) |
May 14, 2024 | 21.52 | 21.62 | 21.52 | 21.61 | 2,513 | +0.13(+0.61%) |
May 13, 2024 | 21.57 | 21.57 | 21.48 | 21.48 | 717 | -0.17(-0.79%) |
May 10, 2024 | 21.70 | 21.70 | 21.63 | 21.65 | 5,156 | +0.01(+0.06%) |
May 09, 2024 | 21.59 | 21.64 | 21.59 | 21.64 | 5,823 | +0.15(+0.68%) |
May 08, 2024 | 21.51 | 21.51 | 21.48 | 21.49 | 2,843 | +0.07(+0.33%) |
May 07, 2024 | 21.47 | 21.47 | 21.42 | 21.42 | 3,594 | -0.08(-0.37%) |
May 06, 2024 | 21.46 | 21.51 | 21.44 | 21.50 | 4,262 | +0.21(+0.99%) |
May 03, 2024 | 21.34 | 21.34 | 21.29 | 21.29 | 515 | +0.25(+1.19%) |
May 02, 2024 | 20.90 | 21.07 | 20.90 | 21.04 | 1,708 | +0.11(+0.52%) |
May 01, 2024 | 20.95 | 21.19 | 20.91 | 20.93 | 4,056 | -0.24(-1.14%) |
Apr 30, 2024 | 21.46 | 21.46 | 21.17 | 21.17 | 562 | -0.37(-1.71%) |
Apr 29, 2024 | 21.55 | 21.55 | 21.54 | 21.54 | 2,345 | +0.08(+0.39%) |
Apr 26, 2024 | 21.46 | 21.48 | 21.46 | 21.46 | 2,557 | +0.09(+0.44%) |
Apr 25, 2024 | 21.14 | 21.38 | 21.14 | 21.36 | 4,736 | -0.02(-0.08%) |
Apr 24, 2024 | 21.28 | 21.38 | 21.25 | 21.38 | 4,778 | +0.04(+0.18%) |
Apr 23, 2024 | 21.27 | 21.36 | 21.27 | 21.34 | 3,833 | +0.28(+1.33%) |
Apr 22, 2024 | 21.02 | 21.06 | 21.02 | 21.06 | 966 | +0.14(+0.67%) |
Apr 19, 2024 | 21.12 | 21.12 | 20.86 | 20.92 | 8,652 | -0.10(-0.48%) |
Apr 18, 2024 | 21.00 | 21.21 | 21.00 | 21.02 | 15,302 | -0.02(-0.10%) |
Apr 17, 2024 | 21.14 | 21.16 | 21.00 | 21.04 | 4,172 | -0.09(-0.42%) |
Apr 16, 2024 | 21.10 | 21.19 | 21.10 | 21.13 | 4,443 | -0.05(-0.23%) |
Apr 15, 2024 | 21.64 | 21.64 | 21.12 | 21.18 | 2,193 | -0.22(-1.01%) |
Apr 12, 2024 | 21.58 | 21.58 | 21.33 | 21.40 | 3,236 | -0.38(-1.76%) |
Apr 11, 2024 | 21.59 | 21.79 | 21.59 | 21.78 | 1,052 | +0.11(+0.50%) |
Apr 10, 2024 | 21.70 | 21.73 | 21.67 | 21.67 | 103,231 | -0.15(-0.69%) |
Apr 09, 2024 | 21.87 | 21.88 | 21.72 | 21.82 | 8,062 | -0.12(-0.55%) |
Apr 08, 2024 | 21.99 | 21.99 | 21.94 | 21.94 | 3,443 | -0.08(-0.36%) |
Apr 05, 2024 | 21.90 | 22.02 | 21.90 | 22.02 | 1,007 | +0.29(+1.32%) |
Apr 04, 2024 | 22.18 | 22.23 | 21.73 | 21.73 | 9,276 | -0.25(-1.12%) |
Apr 03, 2024 | 21.98 | 22.03 | 21.97 | 21.98 | 10,564 | +0.19(+0.87%) |
Apr 02, 2024 | 21.73 | 21.81 | 21.73 | 21.79 | 3,843 | -0.19(-0.86%) |