Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 22.42 | 22.42 | 22.32 | 22.41 | 1,911 | +0.09(+0.40%) |
Jun 27, 2024 | 22.42 | 22.42 | 22.32 | 22.32 | 2,360 | -0.03(-0.13%) |
Jun 26, 2024 | 22.57 | 22.57 | 22.30 | 22.35 | 7,313 | -0.33(-1.46%) |
Jun 25, 2024 | 22.65 | 22.68 | 22.61 | 22.68 | 1,367 | -0.02(-0.09%) |
Jun 24, 2024 | 22.48 | 22.70 | 22.48 | 22.70 | 2,228 | +0.22(+0.98%) |
Jun 21, 2024 | 22.65 | 22.67 | 22.48 | 22.48 | 1,917 | +0.00(+0.00%) |
Jun 20, 2024 | 22.53 | 22.70 | 22.45 | 22.48 | 1,698 | +0.08(+0.36%) |
Jun 18, 2024 | 22.45 | 22.53 | 22.40 | 22.40 | 7,225 | -0.06(-0.27%) |
Jun 17, 2024 | 22.35 | 22.46 | 22.22 | 22.46 | 4,846 | +0.13(+0.57%) |
Jun 14, 2024 | 22.48 | 22.48 | 22.33 | 22.33 | 1,426 | +0.05(+0.22%) |
Jun 13, 2024 | 22.32 | 22.33 | 22.29 | 22.29 | 2,341 | -0.01(-0.04%) |
Jun 12, 2024 | 22.30 | 22.31 | 22.21 | 22.29 | 1,822 | +0.11(+0.49%) |
Jun 11, 2024 | 22.32 | 22.32 | 22.19 | 22.19 | 988 | -0.11(-0.49%) |
Jun 10, 2024 | 22.29 | 22.30 | 22.29 | 22.29 | 1,069 | -0.04(-0.18%) |
Jun 07, 2024 | 22.23 | 22.35 | 22.17 | 22.33 | 8,117 | +0.13(+0.60%) |
Jun 06, 2024 | 22.12 | 22.20 | 22.08 | 22.20 | 3,568 | -0.11(-0.51%) |
Jun 05, 2024 | 22.29 | 22.31 | 22.29 | 22.31 | 453 | +0.09(+0.40%) |
Jun 03, 2024 | 22.23 | 287 | +0.04(+0.20%) | |||
May 31, 2024 | 22.17 | 22.18 | 22.02 | 22.18 | 1,492 | +0.02(+0.07%) |
May 30, 2024 | 22.20 | 22.20 | 22.17 | 22.17 | 324 | +0.00(+0.00%) |
May 29, 2024 | 22.16 | 22.17 | 22.02 | 22.17 | 6,330 | -0.08(-0.36%) |
May 28, 2024 | 22.16 | 22.25 | 22.09 | 22.25 | 2,671 | +0.15(+0.68%) |
May 24, 2024 | 22.09 | 22.10 | 22.09 | 22.10 | 1,176 | +0.09(+0.39%) |
May 23, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 608 | -0.09(-0.39%) |
May 22, 2024 | 22.09 | 22.20 | 22.08 | 22.10 | 2,584 | +0.07(+0.34%) |
May 21, 2024 | 21.96 | 22.03 | 21.95 | 22.02 | 11,798 | +0.06(+0.29%) |
May 20, 2024 | 21.94 | 21.96 | 21.94 | 21.96 | 2,687 | -0.02(-0.09%) |
May 17, 2024 | 22.14 | 22.14 | 21.98 | 21.98 | 1,480 | +0.02(+0.09%) |
May 16, 2024 | 22.07 | 22.12 | 21.96 | 21.96 | 4,472 | +0.01(+0.07%) |
May 15, 2024 | 21.97 | 22.00 | 21.94 | 21.94 | 7,634 | -0.15(-0.67%) |
May 14, 2024 | 22.20 | 22.22 | 22.00 | 22.09 | 6,249 | -0.13(-0.58%) |
May 13, 2024 | 22.21 | 22.22 | 22.21 | 22.22 | 1,078 | +0.10(+0.47%) |
May 09, 2024 | 22.11 | 32 | +0.01(+0.07%) | |||
May 08, 2024 | 22.15 | 22.20 | 22.10 | 22.10 | 2,796 | -0.01(-0.04%) |
May 07, 2024 | 22.10 | 22.17 | 22.10 | 22.11 | 2,341 | -0.04(-0.18%) |
May 06, 2024 | 22.01 | 22.15 | 22.01 | 22.15 | 1,439 | +0.10(+0.45%) |
May 03, 2024 | 22.00 | 22.14 | 22.00 | 22.05 | 1,834 | +0.05(+0.22%) |
May 01, 2024 | 22.00 | 82 | +0.05(+0.23%) | |||
Apr 30, 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 698 | -0.07(-0.31%) |
Apr 29, 2024 | 22.04 | 22.12 | 22.02 | 22.02 | 1,503 | +0.08(+0.37%) |
Apr 26, 2024 | 21.79 | 21.94 | 21.79 | 21.94 | 455 | +0.17(+0.76%) |
Apr 25, 2024 | 21.77 | 21.81 | 21.73 | 21.77 | 4,496 | -0.12(-0.57%) |
Apr 24, 2024 | 22.14 | 22.14 | 21.90 | 21.90 | 7,278 | -0.24(-1.09%) |
Apr 23, 2024 | 22.10 | 22.14 | 21.95 | 22.14 | 11,161 | +0.10(+0.45%) |
Apr 22, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 930 | +0.14(+0.63%) |
Apr 19, 2024 | 22.18 | 22.18 | 21.90 | 21.90 | 550 | -0.05(-0.22%) |
Apr 18, 2024 | 21.86 | 21.97 | 21.86 | 21.95 | 1,625 | -0.03(-0.11%) |
Apr 17, 2024 | 21.80 | 21.98 | 21.79 | 21.98 | 3,450 | +0.24(+1.12%) |
Apr 16, 2024 | 21.75 | 22.13 | 21.73 | 21.73 | 6,555 | +0.06(+0.27%) |
Apr 15, 2024 | 21.69 | 21.69 | 21.67 | 21.67 | 1,256 | +0.04(+0.19%) |
Apr 12, 2024 | 21.80 | 21.80 | 21.59 | 21.63 | 8,818 | -0.17(-0.79%) |
Apr 11, 2024 | 21.75 | 21.82 | 21.64 | 21.81 | 5,362 | +0.05(+0.23%) |
Apr 10, 2024 | 21.97 | 21.97 | 21.75 | 21.76 | 2,671 | -0.18(-0.81%) |
Apr 09, 2024 | 21.95 | 21.95 | 21.94 | 21.94 | 2,660 | -0.04(-0.18%) |
Apr 08, 2024 | 21.88 | 21.97 | 21.77 | 21.97 | 3,544 | +0.06(+0.27%) |
Apr 05, 2024 | 21.94 | 21.94 | 21.83 | 21.92 | 1,241 | +0.01(+0.04%) |
Apr 04, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 621 | +0.12(+0.54%) |
Apr 03, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 338 | -0.04(-0.18%) |
Apr 02, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 454 | +0.08(+0.36%) |