Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 21.56 | 21.77 | 21.34 | 21.58 | 469,894 | +0.05(+0.23%) |
Jun 20, 2024 | 21.50 | 21.53 | 21.15 | 21.53 | 307,344 | +0.15(+0.70%) |
Jun 18, 2024 | 21.09 | 21.56 | 21.08 | 21.38 | 163,426 | +0.17(+0.80%) |
Jun 17, 2024 | 21.06 | 21.21 | 20.81 | 21.21 | 120,076 | +0.19(+0.90%) |
Jun 14, 2024 | 21.44 | 21.50 | 20.90 | 21.02 | 573,037 | -0.16(-0.76%) |
Jun 13, 2024 | 21.80 | 21.85 | 20.81 | 21.18 | 668,587 | -0.75(-3.42%) |
Jun 12, 2024 | 22.55 | 22.69 | 21.91 | 21.93 | 313,302 | -0.76(-3.35%) |
Jun 11, 2024 | 22.92 | 23.00 | 22.66 | 22.69 | 304,448 | -0.18(-0.79%) |
Jun 10, 2024 | 22.40 | 23.10 | 22.26 | 22.87 | 309,295 | +0.58(+2.60%) |
Jun 07, 2024 | 22.22 | 22.41 | 22.20 | 22.29 | 217,462 | +0.08(+0.36%) |
Jun 06, 2024 | 21.95 | 22.23 | 21.81 | 22.21 | 210,760 | +0.28(+1.28%) |
Jun 05, 2024 | 21.53 | 21.96 | 21.53 | 21.93 | 231,331 | +0.56(+2.62%) |
Jun 04, 2024 | 20.98 | 21.37 | 20.98 | 21.37 | 270,134 | +0.19(+0.90%) |
Jun 03, 2024 | 21.30 | 21.48 | 20.97 | 21.18 | 382,300 | +0.01(+0.05%) |
May 31, 2024 | 21.30 | 21.47 | 20.90 | 21.17 | 446,408 | -0.08(-0.38%) |
May 30, 2024 | 21.06 | 21.75 | 21.06 | 21.25 | 309,461 | +0.11(+0.50%) |
May 29, 2024 | 20.62 | 21.17 | 20.62 | 21.14 | 297,494 | +0.27(+1.32%) |
May 28, 2024 | 22.04 | 22.18 | 20.80 | 20.87 | 778,155 | -1.35(-6.08%) |
May 24, 2024 | 22.00 | 22.22 | 21.94 | 22.22 | 179,953 | +0.17(+0.77%) |
May 23, 2024 | 22.17 | 22.49 | 22.04 | 22.05 | 357,286 | -0.12(-0.54%) |
May 22, 2024 | 22.04 | 22.48 | 21.80 | 22.17 | 1,245,739 | -0.09(-0.40%) |
May 21, 2024 | 22.90 | 23.00 | 22.15 | 22.26 | 522,427 | -0.61(-2.67%) |
May 20, 2024 | 22.58 | 22.88 | 22.56 | 22.87 | 176,570 | +0.13(+0.57%) |
May 17, 2024 | 23.20 | 23.28 | 22.52 | 22.74 | 195,803 | -0.53(-2.28%) |
May 16, 2024 | 23.35 | 23.58 | 23.20 | 23.27 | 355,542 | -0.14(-0.60%) |
May 15, 2024 | 23.29 | 23.45 | 23.15 | 23.41 | 83,657 | +0.24(+1.04%) |
May 14, 2024 | 23.35 | 23.41 | 23.16 | 23.17 | 51,490 | -0.24(-1.03%) |
May 13, 2024 | 23.45 | 23.59 | 23.34 | 23.41 | 95,617 | -0.06(-0.26%) |
May 10, 2024 | 23.49 | 23.56 | 23.45 | 23.47 | 286,248 | +0.01(+0.04%) |
May 09, 2024 | 23.57 | 23.66 | 23.44 | 23.46 | 137,302 | -0.06(-0.26%) |
May 08, 2024 | 23.65 | 23.84 | 23.42 | 23.52 | 297,415 | -0.13(-0.55%) |
May 07, 2024 | 23.65 | 23.76 | 23.47 | 23.65 | 185,389 | +0.00(+0.00%) |
May 06, 2024 | 23.72 | 23.89 | 23.58 | 23.65 | 131,225 | +0.02(+0.08%) |
May 03, 2024 | 23.55 | 23.97 | 23.49 | 23.63 | 130,082 | -0.02(-0.08%) |
May 02, 2024 | 23.42 | 23.81 | 23.42 | 23.65 | 159,244 | +0.13(+0.55%) |
May 01, 2024 | 23.29 | 23.65 | 23.14 | 23.52 | 478,304 | +0.23(+0.99%) |
Apr 30, 2024 | 24.66 | 24.69 | 23.09 | 23.29 | 1,749,066 | -1.33(-5.40%) |
Apr 29, 2024 | 24.50 | 24.65 | 24.45 | 24.62 | 204,023 | +0.07(+0.29%) |
Apr 26, 2024 | 24.52 | 24.83 | 24.44 | 24.55 | 105,889 | +0.12(+0.49%) |
Apr 25, 2024 | 24.61 | 24.61 | 24.41 | 24.43 | 177,502 | -0.09(-0.37%) |
Apr 24, 2024 | 24.49 | 24.54 | 24.43 | 24.52 | 135,417 | +0.12(+0.49%) |
Apr 23, 2024 | 24.54 | 24.55 | 24.40 | 24.40 | 126,279 | -0.10(-0.39%) |
Apr 22, 2024 | 24.51 | 24.67 | 24.43 | 24.50 | 148,761 | -0.05(-0.22%) |
Apr 19, 2024 | 24.27 | 24.73 | 24.26 | 24.55 | 290,897 | +0.24(+0.99%) |
Apr 18, 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 450,497 | -0.58(-2.33%) |
Apr 17, 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 433,721 | +0.22(+0.89%) |
Apr 16, 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 1,052,434 | -0.38(-1.52%) |
Apr 15, 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 448,475 | -0.34(-1.34%) |
Apr 12, 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 218,195 | -0.16(-0.63%) |
Apr 11, 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 481,572 | -0.11(-0.43%) |
Apr 10, 2024 | 25.58 | 25.66 | 25.55 | 25.66 | 270,374 | +0.03(+0.12%) |
Apr 09, 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 285,613 | -0.02(-0.08%) |
Apr 08, 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 201,963 | +0.08(+0.31%) |
Apr 05, 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 623,007 | +0.00(+0.00%) |
Apr 04, 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 182,527 | -0.14(-0.54%) |
Apr 03, 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 282,997 | +0.01(+0.04%) |
Apr 02, 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 806,446 | -0.04(-0.16%) |