Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 22.02 | 22.02 | 21.47 | 21.65 | 21,653 | -0.45(-2.04%) |
Jun 20, 2024 | 21.96 | 22.28 | 21.68 | 22.10 | 10,648 | +0.46(+2.13%) |
Jun 18, 2024 | 21.19 | 21.67 | 21.19 | 21.64 | 9,891 | +0.42(+1.98%) |
Jun 17, 2024 | 21.35 | 21.35 | 20.85 | 21.22 | 25,141 | -0.19(-0.89%) |
Jun 14, 2024 | 21.60 | 21.60 | 21.38 | 21.41 | 7,115 | -0.20(-0.93%) |
Jun 13, 2024 | 21.90 | 21.90 | 21.50 | 21.61 | 19,390 | -0.37(-1.68%) |
Jun 12, 2024 | 22.25 | 22.39 | 21.82 | 21.98 | 20,336 | +0.05(+0.23%) |
Jun 11, 2024 | 22.03 | 22.03 | 21.76 | 21.93 | 4,534 | -0.44(-1.97%) |
Jun 10, 2024 | 22.21 | 22.54 | 22.21 | 22.37 | 4,108 | +0.22(+0.99%) |
Jun 07, 2024 | 22.47 | 22.47 | 21.75 | 22.15 | 24,817 | -0.78(-3.40%) |
Jun 06, 2024 | 22.80 | 22.93 | 22.45 | 22.93 | 10,719 | +0.63(+2.83%) |
Jun 05, 2024 | 22.00 | 22.38 | 22.00 | 22.30 | 6,587 | +0.39(+1.78%) |
Jun 04, 2024 | 22.67 | 22.67 | 21.91 | 21.91 | 18,773 | -1.24(-5.36%) |
Jun 03, 2024 | 23.78 | 23.78 | 23.05 | 23.15 | 9,454 | -0.35(-1.47%) |
May 31, 2024 | 23.85 | 23.85 | 23.11 | 23.50 | 18,026 | -0.36(-1.53%) |
May 30, 2024 | 24.00 | 24.00 | 23.67 | 23.86 | 15,553 | -0.19(-0.79%) |
May 29, 2024 | 24.28 | 24.37 | 24.00 | 24.05 | 17,375 | -0.71(-2.87%) |
May 28, 2024 | 24.52 | 24.82 | 24.40 | 24.76 | 34,842 | +0.93(+3.91%) |
May 24, 2024 | 23.74 | 23.94 | 23.70 | 23.83 | 9,387 | +0.34(+1.44%) |
May 23, 2024 | 24.08 | 24.08 | 23.31 | 23.49 | 12,816 | -0.49(-2.04%) |
May 22, 2024 | 25.00 | 25.00 | 23.80 | 23.98 | 43,558 | -1.60(-6.25%) |
May 21, 2024 | 25.82 | 26.32 | 25.22 | 25.58 | 31,295 | -0.50(-1.92%) |
May 20, 2024 | 26.00 | 26.43 | 25.34 | 26.08 | 57,684 | +0.75(+2.96%) |
May 17, 2024 | 24.59 | 25.33 | 24.45 | 25.33 | 31,959 | +1.10(+4.54%) |
May 16, 2024 | 24.16 | 24.31 | 23.88 | 24.23 | 7,429 | +0.03(+0.10%) |
May 15, 2024 | 24.50 | 24.50 | 23.72 | 24.20 | 27,393 | +0.06(+0.27%) |
May 14, 2024 | 23.65 | 24.14 | 23.55 | 24.14 | 21,118 | +0.59(+2.51%) |
May 13, 2024 | 23.53 | 23.55 | 23.25 | 23.55 | 11,261 | +0.30(+1.29%) |
May 10, 2024 | 23.47 | 23.64 | 23.25 | 23.25 | 23,350 | +0.05(+0.22%) |
May 09, 2024 | 22.83 | 23.35 | 22.45 | 23.20 | 14,913 | +0.48(+2.11%) |
May 08, 2024 | 22.77 | 22.77 | 22.41 | 22.72 | 9,717 | -0.32(-1.39%) |
May 07, 2024 | 23.00 | 23.10 | 22.83 | 23.04 | 14,916 | -0.01(-0.04%) |
May 06, 2024 | 23.04 | 23.16 | 22.81 | 23.05 | 14,437 | +0.39(+1.72%) |
May 03, 2024 | 23.24 | 23.24 | 22.47 | 22.66 | 8,654 | +0.27(+1.21%) |
May 02, 2024 | 22.22 | 22.65 | 22.22 | 22.39 | 8,279 | +0.11(+0.51%) |
May 01, 2024 | 22.43 | 22.53 | 22.17 | 22.28 | 11,749 | -0.15(-0.66%) |
Apr 30, 2024 | 23.19 | 23.19 | 22.37 | 22.43 | 13,902 | -1.02(-4.37%) |
Apr 29, 2024 | 23.35 | 23.66 | 23.08 | 23.45 | 11,327 | +0.10(+0.43%) |
Apr 26, 2024 | 22.48 | 23.47 | 22.44 | 23.35 | 23,405 | +0.95(+4.24%) |
Apr 25, 2024 | 21.69 | 22.40 | 21.66 | 22.40 | 18,048 | +0.80(+3.70%) |
Apr 24, 2024 | 21.55 | 21.65 | 21.51 | 21.60 | 8,987 | +0.10(+0.47%) |
Apr 23, 2024 | 21.33 | 21.64 | 21.33 | 21.50 | 11,807 | -0.14(-0.65%) |
Apr 22, 2024 | 22.04 | 22.04 | 21.41 | 21.64 | 13,630 | -0.43(-1.95%) |
Apr 19, 2024 | 22.24 | 22.31 | 22.00 | 22.07 | 15,565 | -0.11(-0.50%) |
Apr 18, 2024 | 21.85 | 22.27 | 21.85 | 22.18 | 8,392 | +0.45(+2.07%) |
Apr 17, 2024 | 21.85 | 22.02 | 21.73 | 21.73 | 4,056 | +0.04(+0.16%) |
Apr 16, 2024 | 21.57 | 21.77 | 21.33 | 21.70 | 9,705 | -0.27(-1.21%) |
Apr 15, 2024 | 22.64 | 22.64 | 21.84 | 21.96 | 13,239 | -0.22(-1.01%) |
Apr 12, 2024 | 23.65 | 23.65 | 22.05 | 22.18 | 35,175 | -0.26(-1.14%) |
Apr 11, 2024 | 22.41 | 22.44 | 21.98 | 22.44 | 11,886 | +0.03(+0.12%) |
Apr 10, 2024 | 22.70 | 22.70 | 22.22 | 22.41 | 12,807 | -0.31(-1.37%) |
Apr 09, 2024 | 22.46 | 22.94 | 22.40 | 22.73 | 16,521 | +0.46(+2.09%) |
Apr 08, 2024 | 22.30 | 22.41 | 22.03 | 22.26 | 9,112 | +0.14(+0.63%) |
Apr 05, 2024 | 21.98 | 22.16 | 21.75 | 22.12 | 9,706 | +0.11(+0.50%) |
Apr 04, 2024 | 22.46 | 22.93 | 22.01 | 22.01 | 25,927 | -0.15(-0.68%) |
Apr 03, 2024 | 21.61 | 22.22 | 21.61 | 22.16 | 24,665 | +0.80(+3.75%) |
Apr 02, 2024 | 21.10 | 21.44 | 21.10 | 21.36 | 7,207 | +0.33(+1.57%) |