Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.69 | 21.17 | 20.64 | 20.79 | 4,061,406 | +0.28(+1.37%) |
Jun 27, 2024 | 20.47 | 20.55 | 20.40 | 20.51 | 2,217,631 | -0.03(-0.15%) |
Jun 26, 2024 | 20.58 | 20.70 | 20.43 | 20.54 | 1,165,267 | -0.12(-0.58%) |
Jun 25, 2024 | 20.91 | 20.99 | 20.62 | 20.66 | 895,762 | -0.33(-1.57%) |
Jun 24, 2024 | 20.85 | 21.34 | 20.80 | 20.99 | 2,821,992 | +0.17(+0.82%) |
Jun 21, 2024 | 20.70 | 20.90 | 20.57 | 20.82 | 2,871,706 | +0.15(+0.73%) |
Jun 20, 2024 | 20.51 | 20.75 | 20.50 | 20.67 | 1,150,932 | +0.16(+0.78%) |
Jun 18, 2024 | 20.25 | 20.62 | 20.24 | 20.51 | 952,937 | +0.07(+0.34%) |
Jun 17, 2024 | 19.96 | 20.50 | 19.96 | 20.44 | 1,256,778 | +0.41(+2.05%) |
Jun 14, 2024 | 20.42 | 20.54 | 20.02 | 20.03 | 1,214,496 | -0.61(-2.96%) |
Jun 13, 2024 | 20.65 | 20.71 | 20.46 | 20.64 | 1,120,786 | -0.10(-0.48%) |
Jun 12, 2024 | 20.48 | 20.88 | 20.48 | 20.74 | 3,992,248 | +0.63(+3.13%) |
Jun 11, 2024 | 20.64 | 20.74 | 20.05 | 20.11 | 2,120,808 | -0.68(-3.27%) |
Jun 10, 2024 | 20.72 | 20.82 | 19.49 | 20.79 | 1,327,706 | +0.22(+1.07%) |
Jun 07, 2024 | 20.60 | 20.80 | 20.51 | 20.57 | 1,561,463 | -0.20(-0.96%) |
Jun 06, 2024 | 20.90 | 20.96 | 20.59 | 20.77 | 1,820,651 | -0.06(-0.29%) |
Jun 05, 2024 | 21.48 | 21.48 | 20.74 | 20.83 | 1,494,141 | -0.15(-0.71%) |
Jun 04, 2024 | 21.11 | 21.48 | 20.96 | 20.98 | 1,288,460 | -0.12(-0.57%) |
Jun 03, 2024 | 21.33 | 21.36 | 20.91 | 21.10 | 927,127 | -0.25(-1.17%) |
May 31, 2024 | 20.92 | 21.39 | 20.78 | 21.35 | 3,121,915 | +0.54(+2.58%) |
May 30, 2024 | 20.60 | 20.87 | 20.46 | 20.81 | 2,473,667 | +0.38(+1.85%) |
May 29, 2024 | 19.99 | 20.52 | 19.99 | 20.43 | 1,030,836 | +0.03(+0.15%) |
May 28, 2024 | 20.96 | 21.02 | 20.33 | 20.40 | 930,477 | -0.47(-2.24%) |
May 24, 2024 | 20.68 | 21.00 | 20.63 | 20.87 | 1,152,651 | +0.33(+1.60%) |
May 23, 2024 | 20.61 | 20.61 | 20.22 | 20.54 | 1,878,868 | +0.05(+0.24%) |
May 22, 2024 | 20.85 | 20.90 | 20.34 | 20.49 | 1,985,805 | -0.42(-2.00%) |
May 21, 2024 | 20.57 | 21.03 | 20.57 | 20.91 | 1,726,556 | +0.35(+1.69%) |
May 20, 2024 | 20.97 | 21.11 | 20.49 | 20.56 | 1,664,353 | -0.49(-2.32%) |
May 17, 2024 | 21.08 | 21.11 | 20.89 | 21.05 | 994,730 | +0.09(+0.43%) |
May 16, 2024 | 20.99 | 21.14 | 20.81 | 20.96 | 1,212,872 | +0.06(+0.29%) |
May 15, 2024 | 21.30 | 21.35 | 20.80 | 20.90 | 1,514,491 | -0.32(-1.50%) |
May 14, 2024 | 21.54 | 21.73 | 21.18 | 21.22 | 1,347,684 | -0.16(-0.74%) |
May 13, 2024 | 21.84 | 21.92 | 21.34 | 21.38 | 1,059,098 | -0.29(-1.33%) |
May 10, 2024 | 21.93 | 21.98 | 21.66 | 21.67 | 570,281 | -0.16(-0.73%) |
May 09, 2024 | 21.69 | 21.86 | 21.62 | 21.82 | 698,218 | +0.18(+0.83%) |
May 08, 2024 | 21.45 | 21.74 | 21.44 | 21.65 | 1,518,211 | +0.13(+0.60%) |
May 07, 2024 | 21.61 | 22.62 | 21.48 | 21.52 | 1,452,453 | -0.05(-0.23%) |
May 06, 2024 | 22.09 | 22.22 | 21.48 | 21.57 | 1,842,053 | -0.33(-1.50%) |
May 03, 2024 | 21.60 | 21.91 | 21.57 | 21.89 | 1,217,793 | +0.53(+2.47%) |
May 02, 2024 | 21.40 | 21.42 | 21.14 | 21.37 | 1,076,331 | +0.24(+1.13%) |
May 01, 2024 | 21.02 | 21.51 | 20.91 | 21.13 | 2,103,945 | +0.05(+0.24%) |
Apr 30, 2024 | 21.36 | 21.51 | 21.07 | 21.08 | 1,099,927 | -0.44(-2.03%) |
Apr 29, 2024 | 21.85 | 21.87 | 21.42 | 21.52 | 1,524,482 | -0.27(-1.23%) |
Apr 26, 2024 | 21.80 | 22.15 | 21.49 | 21.79 | 1,867,399 | -0.03(-0.14%) |
Apr 25, 2024 | 22.13 | 22.25 | 21.35 | 21.81 | 2,957,530 | -0.17(-0.77%) |
Apr 24, 2024 | 21.66 | 22.09 | 21.65 | 21.98 | 2,057,436 | +0.17(+0.78%) |
Apr 23, 2024 | 21.34 | 21.87 | 21.23 | 21.81 | 1,569,410 | +0.61(+2.86%) |
Apr 22, 2024 | 21.20 | 21.58 | 20.96 | 21.21 | 2,270,141 | +0.23(+1.09%) |
Apr 19, 2024 | 20.69 | 21.10 | 20.68 | 20.98 | 1,217,525 | +0.31(+1.49%) |
Apr 18, 2024 | 20.60 | 21.01 | 20.52 | 20.67 | 1,436,294 | +0.20(+0.97%) |
Apr 17, 2024 | 20.64 | 20.93 | 20.47 | 20.47 | 1,143,720 | -0.08(-0.39%) |
Apr 16, 2024 | 20.52 | 20.69 | 20.37 | 20.55 | 1,264,582 | -0.06(-0.29%) |
Apr 15, 2024 | 20.77 | 21.02 | 20.47 | 20.61 | 1,147,263 | +0.05(+0.24%) |
Apr 12, 2024 | 20.68 | 20.84 | 20.45 | 20.56 | 774,765 | -0.33(-1.57%) |
Apr 11, 2024 | 20.80 | 20.98 | 20.68 | 20.89 | 847,901 | +0.09(+0.43%) |
Apr 10, 2024 | 20.84 | 21.09 | 20.53 | 20.80 | 1,026,903 | -0.36(-1.69%) |
Apr 09, 2024 | 21.33 | 21.39 | 21.02 | 21.16 | 797,253 | -0.22(-1.02%) |
Apr 08, 2024 | 21.19 | 21.45 | 20.96 | 21.38 | 775,915 | +0.27(+1.27%) |
Apr 05, 2024 | 20.98 | 21.26 | 20.97 | 21.11 | 708,444 | +0.16(+0.76%) |
Apr 04, 2024 | 21.52 | 21.62 | 20.91 | 20.95 | 779,408 | -0.30(-1.40%) |
Apr 03, 2024 | 21.11 | 21.42 | 21.09 | 21.25 | 942,263 | +0.20(+0.95%) |
Apr 02, 2024 | 21.11 | 21.66 | 20.85 | 21.05 | 1,220,345 | -0.17(-0.80%) |