Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 936 | +0.02(+0.08%) |
Jun 27, 2024 | 20.82 | 21.09 | 20.82 | 20.86 | 14,495 | +0.07(+0.32%) |
Jun 26, 2024 | 21.20 | 21.20 | 20.79 | 20.79 | 5,289 | -0.25(-1.17%) |
Jun 25, 2024 | 21.25 | 21.41 | 21.04 | 21.04 | 3,729 | -0.24(-1.14%) |
Jun 24, 2024 | 21.45 | 21.54 | 21.27 | 21.28 | 7,488 | -0.04(-0.19%) |
Jun 21, 2024 | 21.31 | 21.57 | 21.30 | 21.32 | 7,544 | -0.04(-0.19%) |
Jun 20, 2024 | 21.55 | 21.65 | 21.36 | 21.36 | 3,068 | -0.11(-0.51%) |
Jun 18, 2024 | 21.32 | 21.47 | 21.32 | 21.47 | 4,550 | +0.08(+0.37%) |
Jun 17, 2024 | 21.60 | 21.60 | 21.28 | 21.39 | 35,475 | -0.24(-1.10%) |
Jun 14, 2024 | 21.43 | 21.63 | 21.43 | 21.63 | 3,309 | +0.26(+1.20%) |
Jun 13, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 49 | +0.23(+1.09%) |
Jun 12, 2024 | 21.34 | 21.43 | 21.14 | 21.14 | 2,233 | -0.15(-0.70%) |
Jun 11, 2024 | 20.89 | 21.29 | 20.89 | 21.29 | 1,712 | +0.21(+0.99%) |
Jun 10, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 9,770 | +0.16(+0.77%) |
Jun 07, 2024 | 20.87 | 21.09 | 20.83 | 20.92 | 124,444 | -0.37(-1.74%) |
Jun 06, 2024 | 21.38 | 21.47 | 21.29 | 21.29 | 52,619 | -0.13(-0.61%) |
Jun 05, 2024 | 21.36 | 21.42 | 21.26 | 21.42 | 60,576 | +0.01(+0.06%) |
Jun 04, 2024 | 21.52 | 21.56 | 21.30 | 21.41 | 67,774 | +0.01(+0.03%) |
Jun 03, 2024 | 21.31 | 21.52 | 21.31 | 21.40 | 2,097 | +0.04(+0.18%) |
May 31, 2024 | 21.44 | 21.45 | 21.33 | 21.36 | 1,253 | +0.01(+0.02%) |
May 30, 2024 | 21.26 | 21.36 | 21.10 | 21.36 | 75,185 | +0.10(+0.45%) |
May 29, 2024 | 21.37 | 21.37 | 21.20 | 21.26 | 3,762 | +0.03(+0.16%) |
May 28, 2024 | 21.63 | 21.63 | 21.23 | 21.23 | 4,458 | -0.03(-0.14%) |
May 24, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 289 | -0.03(-0.14%) |
May 23, 2024 | 21.25 | 21.29 | 21.12 | 21.29 | 11,602 | +0.15(+0.71%) |
May 22, 2024 | 21.40 | 21.40 | 21.14 | 21.14 | 2,453 | -0.11(-0.53%) |
May 21, 2024 | 21.43 | 21.46 | 21.22 | 21.25 | 4,788 | +0.11(+0.51%) |
May 20, 2024 | 21.22 | 21.23 | 21.15 | 21.15 | 1,594 | -0.12(-0.59%) |
May 17, 2024 | 21.22 | 21.27 | 21.21 | 21.27 | 3,794 | +0.16(+0.75%) |
May 16, 2024 | 21.15 | 21.17 | 20.99 | 21.11 | 10,492 | -0.06(-0.28%) |
May 15, 2024 | 20.70 | 21.31 | 20.70 | 21.17 | 17,274 | +0.47(+2.29%) |
May 14, 2024 | 20.79 | 20.79 | 20.64 | 20.70 | 1,626 | -0.09(-0.44%) |
May 13, 2024 | 20.89 | 21.07 | 20.72 | 20.79 | 15,834 | -0.06(-0.28%) |
May 10, 2024 | 20.84 | 20.89 | 20.79 | 20.85 | 4,952 | +0.16(+0.78%) |
May 09, 2024 | 20.87 | 20.89 | 20.62 | 20.69 | 7,636 | +0.08(+0.40%) |
May 08, 2024 | 20.89 | 20.89 | 20.60 | 20.60 | 8,106 | -0.05(-0.24%) |
May 07, 2024 | 20.32 | 20.92 | 20.32 | 20.65 | 31,192 | +0.32(+1.58%) |
May 06, 2024 | 20.40 | 20.54 | 20.27 | 20.33 | 11,892 | +0.00(+0.02%) |
May 03, 2024 | 20.47 | 20.52 | 20.27 | 20.33 | 13,282 | +0.01(+0.04%) |
May 02, 2024 | 21.88 | 21.90 | 19.99 | 20.32 | 128,574 | -1.79(-8.10%) |
May 01, 2024 | 22.02 | 22.13 | 21.91 | 22.11 | 5,131 | -0.10(-0.45%) |
Apr 30, 2024 | 22.26 | 22.52 | 22.20 | 22.21 | 14,174 | -0.07(-0.33%) |
Apr 29, 2024 | 22.23 | 22.48 | 21.97 | 22.28 | 51,058 | +0.04(+0.17%) |
Apr 26, 2024 | 22.65 | 22.65 | 22.25 | 22.25 | 1,882 | -0.56(-2.47%) |
Apr 25, 2024 | 22.85 | 22.89 | 22.67 | 22.81 | 3,854 | -0.14(-0.60%) |
Apr 24, 2024 | 22.85 | 22.95 | 22.85 | 22.95 | 2,678 | +0.01(+0.06%) |
Apr 23, 2024 | 23.01 | 23.01 | 22.93 | 22.93 | 810 | -0.11(-0.50%) |
Apr 22, 2024 | 23.16 | 23.16 | 22.98 | 23.05 | 692 | +0.08(+0.34%) |
Apr 19, 2024 | 22.87 | 22.97 | 22.85 | 22.97 | 928 | +0.10(+0.43%) |
Apr 18, 2024 | 22.78 | 22.87 | 22.69 | 22.87 | 4,055 | -0.06(-0.24%) |
Apr 17, 2024 | 22.73 | 22.93 | 22.73 | 22.93 | 594 | -0.01(-0.06%) |
Apr 16, 2024 | 22.85 | 22.94 | 22.65 | 22.94 | 4,373 | +0.04(+0.20%) |
Apr 15, 2024 | 22.81 | 23.08 | 22.80 | 22.90 | 4,849 | +0.09(+0.41%) |
Apr 12, 2024 | 22.57 | 22.80 | 22.57 | 22.80 | 1,445 | +0.27(+1.20%) |
Apr 11, 2024 | 22.60 | 22.60 | 22.49 | 22.53 | 3,549 | -0.07(-0.29%) |
Apr 10, 2024 | 22.61 | 22.66 | 22.60 | 22.60 | 779 | -0.05(-0.24%) |
Apr 09, 2024 | 22.73 | 22.73 | 22.65 | 22.65 | 1,265 | -0.14(-0.62%) |
Apr 08, 2024 | 22.70 | 22.92 | 22.69 | 22.80 | 8,778 | +0.14(+0.60%) |
Apr 05, 2024 | 22.70 | 22.70 | 22.65 | 22.66 | 5,578 | +0.07(+0.32%) |
Apr 04, 2024 | 22.70 | 22.81 | 22.59 | 22.59 | 2,129 | -0.05(-0.24%) |
Apr 03, 2024 | 22.67 | 22.69 | 22.63 | 22.64 | 3,430 | -0.08(-0.36%) |
Apr 02, 2024 | 22.59 | 22.72 | 22.57 | 22.72 | 554 | +0.02(+0.08%) |