Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.55 | 21.80 | 21.52 | 21.72 | 228,439 | +0.23(+1.07%) |
Jun 27, 2024 | 21.35 | 21.53 | 21.35 | 21.49 | 433,181 | +0.12(+0.56%) |
Jun 26, 2024 | 21.17 | 21.38 | 21.17 | 21.37 | 135,869 | +0.07(+0.33%) |
Jun 25, 2024 | 21.26 | 21.32 | 21.21 | 21.30 | 112,296 | +0.05(+0.24%) |
Jun 24, 2024 | 21.29 | 21.44 | 21.25 | 21.25 | 334,511 | -0.03(-0.14%) |
Jun 21, 2024 | 21.12 | 21.34 | 21.10 | 21.28 | 242,990 | +0.20(+0.95%) |
Jun 20, 2024 | 20.90 | 21.12 | 20.90 | 21.08 | 127,413 | +0.11(+0.52%) |
Jun 18, 2024 | 21.02 | 21.22 | 20.94 | 20.97 | 274,293 | -0.05(-0.24%) |
Jun 17, 2024 | 20.84 | 21.03 | 20.72 | 21.02 | 199,562 | +0.14(+0.67%) |
Jun 14, 2024 | 20.85 | 20.88 | 20.73 | 20.88 | 272,708 | -0.10(-0.48%) |
Jun 13, 2024 | 20.99 | 20.99 | 20.84 | 20.98 | 126,757 | -0.02(-0.10%) |
Jun 12, 2024 | 21.35 | 21.39 | 20.91 | 21.00 | 193,184 | -0.12(-0.57%) |
Jun 11, 2024 | 21.05 | 21.12 | 20.84 | 21.12 | 181,221 | -0.17(-0.80%) |
Jun 10, 2024 | 21.33 | 21.33 | 21.15 | 21.29 | 250,949 | -0.14(-0.65%) |
Jun 07, 2024 | 21.48 | 21.55 | 21.41 | 21.43 | 296,143 | -0.16(-0.74%) |
Jun 06, 2024 | 21.64 | 21.77 | 21.57 | 21.59 | 213,707 | -0.01(-0.05%) |
Jun 05, 2024 | 21.74 | 21.74 | 21.50 | 21.60 | 117,079 | -0.04(-0.18%) |
Jun 04, 2024 | 21.51 | 21.71 | 21.45 | 21.64 | 285,132 | +0.05(+0.23%) |
Jun 03, 2024 | 21.76 | 21.76 | 21.46 | 21.59 | 140,832 | -0.11(-0.48%) |
May 31, 2024 | 21.33 | 21.70 | 21.30 | 21.70 | 232,193 | +0.38(+1.76%) |
May 30, 2024 | 21.05 | 21.35 | 21.05 | 21.32 | 274,390 | +0.27(+1.28%) |
May 29, 2024 | 20.97 | 21.07 | 20.96 | 21.05 | 157,467 | -0.08(-0.38%) |
May 28, 2024 | 21.21 | 21.30 | 21.02 | 21.13 | 189,520 | -0.09(-0.42%) |
May 24, 2024 | 21.12 | 21.25 | 21.12 | 21.22 | 151,033 | +0.13(+0.62%) |
May 23, 2024 | 21.45 | 21.45 | 21.00 | 21.09 | 263,851 | -0.39(-1.82%) |
May 22, 2024 | 21.49 | 21.56 | 21.37 | 21.48 | 223,404 | -0.11(-0.51%) |
May 21, 2024 | 21.65 | 21.70 | 21.55 | 21.59 | 437,910 | -0.16(-0.74%) |
May 20, 2024 | 21.76 | 21.81 | 21.68 | 21.75 | 435,183 | -0.07(-0.32%) |
May 17, 2024 | 21.77 | 21.83 | 21.72 | 21.82 | 107,386 | +0.03(+0.14%) |
May 16, 2024 | 21.86 | 21.86 | 21.69 | 21.79 | 162,515 | -0.04(-0.18%) |
May 15, 2024 | 21.89 | 21.93 | 21.73 | 21.83 | 167,021 | +0.08(+0.37%) |
May 14, 2024 | 21.66 | 21.89 | 21.66 | 21.75 | 223,792 | +0.14(+0.65%) |
May 13, 2024 | 21.52 | 21.74 | 21.52 | 21.61 | 223,745 | +0.17(+0.79%) |
May 10, 2024 | 21.19 | 21.47 | 21.19 | 21.44 | 174,857 | +0.26(+1.23%) |
May 09, 2024 | 21.22 | 21.22 | 21.08 | 21.18 | 234,768 | +0.01(+0.05%) |
May 08, 2024 | 20.93 | 21.33 | 20.92 | 21.17 | 233,223 | +0.19(+0.91%) |
May 07, 2024 | 21.15 | 21.17 | 20.97 | 20.98 | 134,246 | -0.08(-0.38%) |
May 06, 2024 | 20.96 | 21.10 | 20.96 | 21.06 | 258,480 | +0.17(+0.81%) |
May 03, 2024 | 20.92 | 21.11 | 20.88 | 20.89 | 637,886 | +0.15(+0.72%) |
May 02, 2024 | 20.74 | 20.83 | 20.58 | 20.74 | 225,970 | +0.10(+0.48%) |
May 01, 2024 | 20.52 | 20.91 | 20.52 | 20.64 | 361,315 | +0.05(+0.24%) |
Apr 30, 2024 | 20.81 | 20.84 | 20.58 | 20.59 | 252,608 | -0.32(-1.53%) |
Apr 29, 2024 | 20.74 | 20.98 | 20.74 | 20.91 | 156,930 | +0.22(+1.06%) |
Apr 26, 2024 | 20.49 | 20.80 | 20.31 | 20.69 | 346,527 | +0.06(+0.29%) |
Apr 25, 2024 | 20.65 | 20.75 | 20.44 | 20.63 | 446,820 | -0.24(-1.15%) |
Apr 24, 2024 | 20.83 | 20.89 | 20.72 | 20.87 | 739,740 | +0.01(+0.05%) |
Apr 23, 2024 | 20.60 | 20.96 | 20.60 | 20.86 | 300,504 | +0.28(+1.36%) |
Apr 22, 2024 | 20.81 | 20.87 | 20.50 | 20.58 | 482,729 | -0.10(-0.48%) |
Apr 19, 2024 | 20.58 | 20.73 | 20.57 | 20.68 | 329,021 | +0.08(+0.39%) |
Apr 18, 2024 | 20.48 | 20.72 | 20.48 | 20.60 | 439,076 | +0.13(+0.64%) |
Apr 17, 2024 | 20.58 | 20.67 | 20.42 | 20.47 | 515,356 | -0.05(-0.24%) |
Apr 16, 2024 | 20.58 | 20.61 | 20.43 | 20.52 | 261,268 | -0.08(-0.39%) |
Apr 15, 2024 | 20.95 | 20.96 | 20.52 | 20.60 | 302,620 | -0.15(-0.72%) |
Apr 12, 2024 | 21.02 | 21.02 | 20.71 | 20.75 | 249,169 | -0.45(-2.12%) |
Apr 11, 2024 | 21.15 | 21.25 | 20.98 | 21.20 | 239,990 | +0.11(+0.52%) |
Apr 10, 2024 | 21.32 | 21.32 | 20.96 | 21.09 | 556,180 | -0.43(-2.00%) |
Apr 09, 2024 | 21.36 | 21.52 | 21.29 | 21.52 | 285,594 | +0.20(+0.94%) |
Apr 08, 2024 | 21.26 | 21.40 | 21.21 | 21.32 | 627,453 | +0.05(+0.24%) |
Apr 05, 2024 | 21.33 | 21.36 | 21.14 | 21.27 | 834,543 | -0.08(-0.37%) |
Apr 04, 2024 | 21.69 | 21.88 | 21.33 | 21.35 | 327,727 | -0.27(-1.25%) |
Apr 03, 2024 | 21.56 | 21.64 | 21.52 | 21.62 | 245,034 | +0.02(+0.09%) |
Apr 02, 2024 | 21.75 | 21.78 | 21.54 | 21.60 | 638,420 | -0.25(-1.14%) |