Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.52 | 20.52 | 20.32 | 20.33 | 115,132 | -0.09(-0.44%) |
Jun 27, 2024 | 20.45 | 20.51 | 20.38 | 20.42 | 209,707 | +0.10(+0.49%) |
Jun 26, 2024 | 20.36 | 20.42 | 20.30 | 20.32 | 153,225 | -0.06(-0.29%) |
Jun 25, 2024 | 20.55 | 20.55 | 20.38 | 20.38 | 187,883 | -0.25(-1.21%) |
Jun 24, 2024 | 20.49 | 20.65 | 20.49 | 20.63 | 625,472 | +0.18(+0.88%) |
Jun 21, 2024 | 20.61 | 20.61 | 20.44 | 20.45 | 102,996 | -0.19(-0.92%) |
Jun 20, 2024 | 20.70 | 20.79 | 20.64 | 20.64 | 107,689 | -0.02(-0.10%) |
Jun 18, 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 115,575 | +0.14(+0.68%) |
Jun 17, 2024 | 20.45 | 20.52 | 20.41 | 20.52 | 117,211 | -0.08(-0.39%) |
Jun 14, 2024 | 20.59 | 20.67 | 20.58 | 20.60 | 91,873 | +0.00(+0.00%) |
Jun 13, 2024 | 20.70 | 20.74 | 20.57 | 20.60 | 170,823 | -0.08(-0.39%) |
Jun 12, 2024 | 20.79 | 20.79 | 20.65 | 20.68 | 104,946 | +0.04(+0.19%) |
Jun 11, 2024 | 20.57 | 20.67 | 20.55 | 20.64 | 115,325 | +0.04(+0.19%) |
Jun 10, 2024 | 20.60 | 20.67 | 20.54 | 20.60 | 138,109 | +0.20(+0.98%) |
Jun 07, 2024 | 20.41 | 20.54 | 20.40 | 20.40 | 143,217 | -0.36(-1.73%) |
Jun 06, 2024 | 20.66 | 20.79 | 20.64 | 20.76 | 113,786 | +0.28(+1.37%) |
Jun 05, 2024 | 20.40 | 20.50 | 20.33 | 20.48 | 706,359 | +0.16(+0.79%) |
Jun 04, 2024 | 20.44 | 20.45 | 20.30 | 20.32 | 110,173 | -0.28(-1.36%) |
Jun 03, 2024 | 20.78 | 20.79 | 20.54 | 20.60 | 261,855 | -0.09(-0.43%) |
May 31, 2024 | 20.93 | 20.94 | 20.62 | 20.69 | 86,057 | -0.16(-0.77%) |
May 30, 2024 | 20.96 | 21.00 | 20.82 | 20.85 | 96,044 | -0.26(-1.23%) |
May 29, 2024 | 21.26 | 21.28 | 21.11 | 21.11 | 263,184 | -0.29(-1.36%) |
May 28, 2024 | 21.32 | 21.43 | 21.26 | 21.40 | 111,146 | +0.31(+1.47%) |
May 24, 2024 | 21.09 | 21.10 | 21.05 | 21.09 | 87,838 | +0.03(+0.14%) |
May 23, 2024 | 21.36 | 21.41 | 21.02 | 21.06 | 110,641 | -0.18(-0.85%) |
May 22, 2024 | 21.33 | 21.33 | 21.19 | 21.24 | 125,169 | -0.21(-0.98%) |
May 21, 2024 | 21.46 | 21.53 | 21.37 | 21.45 | 98,471 | +0.01(+0.05%) |
May 20, 2024 | 21.25 | 21.48 | 21.25 | 21.44 | 325,149 | +0.23(+1.08%) |
May 17, 2024 | 21.08 | 21.24 | 21.05 | 21.21 | 173,197 | +0.36(+1.73%) |
May 16, 2024 | 20.82 | 20.87 | 20.78 | 20.85 | 122,564 | +0.04(+0.19%) |
May 15, 2024 | 20.70 | 20.81 | 20.60 | 20.81 | 184,878 | +0.14(+0.68%) |
May 14, 2024 | 20.59 | 20.68 | 20.59 | 20.67 | 112,163 | +0.01(+0.05%) |
May 13, 2024 | 20.58 | 20.68 | 20.58 | 20.66 | 116,414 | +0.10(+0.49%) |
May 10, 2024 | 20.59 | 20.61 | 20.53 | 20.56 | 85,703 | +0.01(+0.05%) |
May 09, 2024 | 20.42 | 20.55 | 20.42 | 20.55 | 177,991 | +0.15(+0.74%) |
May 08, 2024 | 20.37 | 20.45 | 20.32 | 20.40 | 188,059 | -0.11(-0.54%) |
May 07, 2024 | 20.47 | 20.54 | 20.47 | 20.51 | 254,233 | -0.02(-0.10%) |
May 06, 2024 | 20.37 | 20.57 | 20.37 | 20.53 | 299,875 | +0.28(+1.38%) |
May 03, 2024 | 20.25 | 20.27 | 20.17 | 20.25 | 277,670 | +0.09(+0.45%) |
May 02, 2024 | 20.08 | 20.20 | 20.05 | 20.16 | 227,516 | +0.09(+0.45%) |
May 01, 2024 | 20.16 | 20.23 | 20.06 | 20.07 | 505,253 | -0.18(-0.89%) |
Apr 30, 2024 | 20.44 | 20.44 | 20.25 | 20.25 | 391,404 | -0.36(-1.75%) |
Apr 29, 2024 | 20.49 | 20.69 | 20.49 | 20.61 | 225,465 | +0.07(+0.34%) |
Apr 26, 2024 | 20.60 | 20.64 | 20.53 | 20.54 | 202,701 | -0.05(-0.24%) |
Apr 25, 2024 | 20.39 | 20.59 | 20.39 | 20.59 | 134,328 | +0.10(+0.49%) |
Apr 24, 2024 | 20.50 | 20.55 | 20.46 | 20.49 | 68,407 | -0.04(-0.19%) |
Apr 23, 2024 | 20.31 | 20.55 | 20.31 | 20.53 | 108,683 | +0.03(+0.15%) |
Apr 22, 2024 | 20.37 | 20.53 | 20.35 | 20.50 | 258,756 | -0.02(-0.10%) |
Apr 19, 2024 | 20.43 | 20.59 | 20.42 | 20.52 | 130,622 | +0.17(+0.84%) |
Apr 18, 2024 | 20.37 | 20.40 | 20.32 | 20.35 | 177,257 | +0.00(+0.00%) |
Apr 17, 2024 | 20.50 | 20.54 | 20.32 | 20.35 | 115,487 | -0.15(-0.73%) |
Apr 16, 2024 | 20.44 | 20.51 | 20.34 | 20.50 | 123,054 | -0.06(-0.29%) |
Apr 15, 2024 | 20.49 | 20.56 | 20.33 | 20.56 | 193,538 | +0.11(+0.54%) |
Apr 12, 2024 | 20.70 | 20.79 | 20.42 | 20.45 | 778,536 | +0.00(+0.00%) |
Apr 11, 2024 | 20.46 | 20.46 | 20.34 | 20.45 | 107,451 | -0.05(-0.24%) |
Apr 10, 2024 | 20.47 | 20.54 | 20.41 | 20.50 | 111,107 | -0.03(-0.15%) |
Apr 09, 2024 | 20.55 | 20.62 | 20.46 | 20.53 | 245,416 | +0.00(+0.00%) |
Apr 08, 2024 | 20.55 | 20.56 | 20.41 | 20.53 | 232,202 | +0.04(+0.20%) |
Apr 05, 2024 | 20.38 | 20.56 | 20.37 | 20.49 | 136,838 | +0.16(+0.79%) |
Apr 04, 2024 | 20.23 | 20.40 | 20.23 | 20.33 | 197,257 | -0.01(-0.05%) |
Apr 03, 2024 | 20.20 | 20.34 | 20.20 | 20.34 | 534,829 | +0.28(+1.40%) |
Apr 02, 2024 | 20.00 | 20.11 | 20.00 | 20.06 | 220,714 | +0.15(+0.75%) |