Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.44 | 22.48 | 22.31 | 22.40 | 1,080,734 | -0.14(-0.62%) |
Jun 14, 2024 | 22.49 | 22.56 | 22.46 | 22.54 | 785,170 | +0.30(+1.35%) |
Jun 13, 2024 | 22.40 | 22.45 | 22.17 | 22.24 | 914,183 | -0.19(-0.85%) |
Jun 12, 2024 | 22.61 | 22.62 | 22.37 | 22.43 | 842,150 | +0.07(+0.31%) |
Jun 11, 2024 | 22.35 | 22.38 | 22.28 | 22.36 | 423,597 | +0.06(+0.27%) |
Jun 10, 2024 | 22.25 | 22.36 | 22.23 | 22.30 | 990,194 | +0.19(+0.86%) |
Jun 07, 2024 | 22.47 | 22.47 | 22.09 | 22.11 | 1,701,402 | -0.80(-3.49%) |
Jun 06, 2024 | 22.81 | 22.98 | 22.79 | 22.91 | 1,135,465 | +0.17(+0.75%) |
Jun 05, 2024 | 22.64 | 22.78 | 22.55 | 22.74 | 1,177,997 | +0.25(+1.11%) |
Jun 04, 2024 | 22.57 | 22.58 | 22.38 | 22.49 | 1,226,268 | -0.19(-0.84%) |
Jun 03, 2024 | 22.56 | 22.75 | 22.52 | 22.68 | 1,803,911 | +0.18(+0.80%) |
May 31, 2024 | 22.76 | 22.76 | 22.42 | 22.50 | 985,406 | -0.11(-0.49%) |
May 30, 2024 | 22.62 | 22.71 | 22.61 | 22.61 | 838,421 | +0.04(+0.18%) |
May 29, 2024 | 22.66 | 22.68 | 22.57 | 22.57 | 592,426 | -0.21(-0.92%) |
May 28, 2024 | 22.80 | 22.83 | 22.68 | 22.78 | 969,540 | +0.22(+0.98%) |
May 24, 2024 | 22.70 | 22.70 | 22.54 | 22.56 | 412,234 | +0.04(+0.18%) |
May 23, 2024 | 22.84 | 22.90 | 22.52 | 22.52 | 1,508,883 | -0.46(-2.00%) |
May 22, 2024 | 23.29 | 23.32 | 22.95 | 22.98 | 1,011,669 | -0.44(-1.88%) |
May 21, 2024 | 23.48 | 23.52 | 23.37 | 23.42 | 624,442 | -0.04(-0.17%) |
May 20, 2024 | 23.38 | 23.55 | 23.30 | 23.46 | 778,937 | +0.10(+0.43%) |
May 17, 2024 | 23.21 | 23.38 | 23.16 | 23.36 | 941,693 | +0.38(+1.65%) |
May 16, 2024 | 22.99 | 23.03 | 22.92 | 22.98 | 1,336,235 | -0.09(-0.39%) |
May 15, 2024 | 22.89 | 23.09 | 22.73 | 23.07 | 1,279,339 | +0.29(+1.27%) |
May 14, 2024 | 22.70 | 22.80 | 22.66 | 22.78 | 624,884 | +0.20(+0.89%) |
May 13, 2024 | 22.68 | 22.70 | 22.54 | 22.58 | 714,359 | -0.27(-1.18%) |
May 10, 2024 | 22.88 | 22.93 | 22.77 | 22.85 | 700,919 | +0.19(+0.84%) |
May 09, 2024 | 22.39 | 22.66 | 22.39 | 22.66 | 1,253,249 | +0.35(+1.57%) |
May 08, 2024 | 22.30 | 22.42 | 22.30 | 22.31 | 543,340 | -0.05(-0.22%) |
May 07, 2024 | 22.42 | 22.45 | 22.34 | 22.36 | 1,613,001 | -0.12(-0.53%) |
May 06, 2024 | 22.42 | 22.54 | 22.41 | 22.48 | 731,148 | +0.24(+1.08%) |
May 03, 2024 | 22.23 | 22.27 | 22.01 | 22.24 | 1,707,401 | -0.02(-0.09%) |
May 02, 2024 | 22.14 | 22.31 | 22.08 | 22.26 | 812,252 | -0.06(-0.27%) |
May 01, 2024 | 22.25 | 22.50 | 22.20 | 22.32 | 2,199,333 | +0.18(+0.81%) |
Apr 30, 2024 | 22.29 | 22.36 | 22.12 | 22.14 | 1,264,620 | -0.43(-1.91%) |
Apr 29, 2024 | 22.57 | 22.68 | 22.48 | 22.57 | 1,017,652 | -0.05(-0.22%) |
Apr 26, 2024 | 22.66 | 22.66 | 22.51 | 22.62 | 726,931 | +0.07(+0.31%) |
Apr 25, 2024 | 22.38 | 22.67 | 22.38 | 22.55 | 1,725,889 | +0.13(+0.58%) |
Apr 24, 2024 | 22.44 | 22.59 | 22.39 | 22.42 | 620,503 | -0.03(-0.13%) |
Apr 23, 2024 | 22.36 | 22.54 | 22.33 | 22.45 | 1,584,219 | -0.07(-0.29%) |
Apr 22, 2024 | 22.59 | 22.65 | 22.47 | 22.52 | 1,173,488 | -0.57(-2.49%) |
Apr 19, 2024 | 23.03 | 23.21 | 22.99 | 23.09 | 1,070,430 | +0.09(+0.39%) |
Apr 18, 2024 | 23.12 | 23.13 | 22.90 | 23.00 | 1,333,981 | +0.06(+0.26%) |
Apr 17, 2024 | 23.09 | 23.15 | 22.82 | 22.94 | 2,153,875 | -0.17(-0.74%) |
Apr 16, 2024 | 23.00 | 23.18 | 22.85 | 23.11 | 1,783,724 | +0.05(+0.22%) |
Apr 15, 2024 | 22.76 | 23.08 | 22.48 | 23.06 | 2,625,792 | +0.40(+1.77%) |
Apr 12, 2024 | 23.17 | 23.50 | 22.56 | 22.66 | 2,278,874 | -0.28(-1.22%) |
Apr 11, 2024 | 22.64 | 22.95 | 22.55 | 22.94 | 850,769 | +0.42(+1.87%) |
Apr 10, 2024 | 22.48 | 22.74 | 22.42 | 22.52 | 1,927,770 | -0.20(-0.88%) |
Apr 09, 2024 | 22.75 | 22.85 | 22.61 | 22.72 | 1,069,182 | +0.11(+0.49%) |
Apr 08, 2024 | 22.56 | 22.64 | 22.41 | 22.61 | 1,286,824 | +0.16(+0.71%) |
Apr 05, 2024 | 22.18 | 22.52 | 22.16 | 22.45 | 1,035,263 | +0.36(+1.63%) |
Apr 04, 2024 | 22.13 | 22.28 | 22.04 | 22.09 | 1,549,983 | -0.13(-0.59%) |
Apr 03, 2024 | 21.99 | 22.23 | 21.96 | 22.22 | 1,434,979 | +0.21(+0.95%) |
Apr 02, 2024 | 21.84 | 22.03 | 21.77 | 22.01 | 1,604,320 | +0.31(+1.43%) |