Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.72 | 22.78 | 22.55 | 22.75 | 4,073 | -0.20(-0.87%) |
Jun 13, 2024 | 23.05 | 23.05 | 22.80 | 22.95 | 4,861 | +0.13(+0.57%) |
Jun 12, 2024 | 22.85 | 22.95 | 22.77 | 22.82 | 1,899 | +0.17(+0.75%) |
Jun 11, 2024 | 23.00 | 23.00 | 22.65 | 22.65 | 18,754 | -0.38(-1.65%) |
Jun 10, 2024 | 23.42 | 23.42 | 23.03 | 23.03 | 9,785 | -0.09(-0.39%) |
Jun 07, 2024 | 23.16 | 23.43 | 22.79 | 23.12 | 5,297 | -0.13(-0.56%) |
Jun 06, 2024 | 23.13 | 23.25 | 23.03 | 23.25 | 5,612 | +0.13(+0.56%) |
Jun 05, 2024 | 23.20 | 23.20 | 23.00 | 23.12 | 4,866 | +0.06(+0.26%) |
Jun 04, 2024 | 23.24 | 23.26 | 23.01 | 23.06 | 1,498 | -0.24(-1.03%) |
Jun 03, 2024 | 23.21 | 23.30 | 22.95 | 23.30 | 23,942 | -0.10(-0.43%) |
May 31, 2024 | 22.55 | 23.49 | 22.34 | 23.40 | 62,611 | +0.89(+3.96%) |
May 30, 2024 | 22.55 | 22.55 | 22.51 | 22.51 | 601 | +0.15(+0.69%) |
May 29, 2024 | 22.25 | 22.36 | 22.18 | 22.36 | 1,885 | +0.00(+0.02%) |
May 28, 2024 | 22.46 | 22.46 | 22.22 | 22.35 | 3,515 | -0.10(-0.45%) |
May 24, 2024 | 22.45 | 22.52 | 22.45 | 22.45 | 1,539 | +0.15(+0.67%) |
May 23, 2024 | 22.50 | 22.50 | 22.25 | 22.30 | 5,596 | -0.02(-0.09%) |
May 22, 2024 | 22.39 | 22.39 | 22.22 | 22.32 | 16,351 | -0.08(-0.36%) |
May 21, 2024 | 22.40 | 22.40 | 22.30 | 22.40 | 6,244 | +0.05(+0.22%) |
May 20, 2024 | 22.48 | 22.50 | 22.30 | 22.35 | 3,898 | -0.15(-0.66%) |
May 17, 2024 | 22.50 | 22.71 | 22.47 | 22.50 | 2,565 | +0.02(+0.07%) |
May 16, 2024 | 22.72 | 22.72 | 22.25 | 22.48 | 7,686 | -0.13(-0.56%) |
May 15, 2024 | 22.37 | 23.00 | 22.37 | 22.61 | 6,144 | +0.28(+1.25%) |
May 14, 2024 | 22.26 | 22.37 | 22.13 | 22.33 | 6,842 | +0.19(+0.86%) |
May 13, 2024 | 22.13 | 22.31 | 22.11 | 22.14 | 11,008 | -0.14(-0.63%) |
May 10, 2024 | 22.31 | 22.35 | 22.14 | 22.28 | 8,480 | -0.15(-0.67%) |
May 09, 2024 | 22.35 | 22.43 | 22.20 | 22.43 | 6,041 | -0.00(-0.00%) |
May 08, 2024 | 22.57 | 22.61 | 22.21 | 22.43 | 7,504 | -0.08(-0.36%) |
May 07, 2024 | 22.55 | 22.68 | 22.44 | 22.51 | 6,627 | -0.01(-0.04%) |
May 06, 2024 | 22.41 | 22.57 | 22.30 | 22.52 | 10,174 | +0.19(+0.85%) |
May 03, 2024 | 22.24 | 22.41 | 22.24 | 22.33 | 3,034 | +0.15(+0.67%) |
May 02, 2024 | 22.30 | 22.30 | 22.10 | 22.18 | 6,181 | +0.07(+0.32%) |
May 01, 2024 | 22.00 | 22.25 | 22.00 | 22.11 | 4,132 | +0.02(+0.09%) |
Apr 30, 2024 | 22.15 | 22.28 | 22.09 | 22.09 | 5,582 | -0.19(-0.85%) |
Apr 29, 2024 | 22.33 | 22.46 | 22.21 | 22.28 | 4,163 | +0.07(+0.32%) |
Apr 26, 2024 | 22.38 | 22.38 | 22.20 | 22.21 | 2,999 | +0.00(+0.00%) |
Apr 25, 2024 | 22.10 | 22.39 | 22.00 | 22.21 | 10,647 | -0.02(-0.11%) |
Apr 24, 2024 | 22.09 | 22.23 | 21.82 | 22.23 | 26,826 | +0.04(+0.16%) |
Apr 23, 2024 | 22.31 | 22.31 | 22.15 | 22.20 | 6,991 | +0.16(+0.73%) |
Apr 22, 2024 | 22.14 | 22.43 | 22.01 | 22.04 | 10,352 | -0.31(-1.39%) |
Apr 19, 2024 | 22.02 | 22.35 | 21.68 | 22.35 | 2,111 | +0.20(+0.90%) |
Apr 18, 2024 | 22.69 | 22.69 | 22.15 | 22.15 | 11,541 | -0.20(-0.89%) |
Apr 17, 2024 | 22.40 | 22.59 | 22.35 | 22.35 | 4,233 | +0.03(+0.13%) |
Apr 16, 2024 | 22.27 | 22.61 | 22.15 | 22.32 | 8,676 | -0.16(-0.71%) |
Apr 15, 2024 | 22.60 | 22.60 | 22.40 | 22.48 | 17,532 | -0.25(-1.10%) |
Apr 12, 2024 | 22.55 | 22.80 | 22.55 | 22.73 | 17,456 | +0.08(+0.35%) |
Apr 11, 2024 | 22.67 | 22.73 | 22.64 | 22.65 | 6,199 | -0.01(-0.04%) |
Apr 10, 2024 | 22.90 | 22.90 | 22.56 | 22.66 | 9,036 | -0.25(-1.07%) |
Apr 09, 2024 | 22.96 | 23.00 | 22.81 | 22.91 | 8,273 | -0.04(-0.20%) |
Apr 08, 2024 | 22.86 | 22.95 | 22.86 | 22.95 | 6,015 | +0.00(+0.00%) |
Apr 05, 2024 | 23.16 | 23.16 | 22.85 | 22.95 | 5,612 | +0.04(+0.15%) |
Apr 04, 2024 | 23.15 | 23.20 | 22.90 | 22.91 | 9,591 | -0.14(-0.63%) |
Apr 03, 2024 | 23.03 | 23.20 | 22.89 | 23.06 | 12,896 | -0.01(-0.04%) |
Apr 02, 2024 | 23.00 | 23.21 | 22.85 | 23.07 | 7,653 | -0.04(-0.15%) |