Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.80 | 20.84 | 20.70 | 20.71 | 3,766,057 | -0.08(-0.38%) |
Jun 27, 2024 | 20.78 | 20.83 | 20.67 | 20.79 | 2,837,240 | -0.03(-0.14%) |
Jun 26, 2024 | 21.11 | 21.14 | 20.70 | 20.82 | 6,715,151 | -0.38(-1.79%) |
Jun 25, 2024 | 21.64 | 21.64 | 21.13 | 21.20 | 4,027,713 | -0.44(-2.03%) |
Jun 24, 2024 | 21.61 | 21.80 | 21.51 | 21.64 | 2,860,953 | +0.05(+0.23%) |
Jun 21, 2024 | 21.54 | 21.67 | 21.48 | 21.59 | 9,386,281 | +0.06(+0.28%) |
Jun 20, 2024 | 21.19 | 21.56 | 21.15 | 21.53 | 2,931,146 | +0.32(+1.51%) |
Jun 19, 2024 | 21.28 | 21.38 | 21.18 | 21.21 | 1,349,770 | -0.15(-0.70%) |
Jun 18, 2024 | 21.40 | 21.44 | 21.28 | 21.36 | 3,821,815 | -0.08(-0.37%) |
Jun 17, 2024 | 21.61 | 21.64 | 21.41 | 21.44 | 2,533,203 | -0.28(-1.29%) |
Jun 14, 2024 | 21.60 | 21.75 | 21.38 | 21.72 | 3,533,361 | -0.03(-0.14%) |
Jun 13, 2024 | 22.07 | 22.08 | 21.57 | 21.75 | 4,001,067 | -0.34(-1.54%) |
Jun 12, 2024 | 22.25 | 22.39 | 22.08 | 22.09 | 6,251,642 | -0.04(-0.18%) |
Jun 11, 2024 | 22.09 | 22.14 | 21.90 | 22.13 | 6,818,236 | -0.05(-0.23%) |
Jun 10, 2024 | 22.28 | 22.34 | 22.08 | 22.18 | 5,025,855 | -0.58(-2.55%) |
Jun 07, 2024 | 22.76 | 22.86 | 22.72 | 22.76 | 6,513,660 | -0.09(-0.39%) |
Jun 06, 2024 | 22.75 | 22.97 | 22.74 | 22.85 | 4,330,861 | +0.05(+0.22%) |
Jun 05, 2024 | 22.84 | 22.91 | 22.63 | 22.80 | 2,841,234 | -0.01(-0.04%) |
Jun 04, 2024 | 22.48 | 22.88 | 22.37 | 22.81 | 4,216,577 | +0.37(+1.65%) |
Jun 03, 2024 | 22.38 | 22.51 | 22.24 | 22.44 | 2,474,964 | +0.03(+0.13%) |
May 31, 2024 | 22.10 | 22.43 | 22.10 | 22.41 | 6,832,275 | +0.34(+1.54%) |
May 30, 2024 | 21.93 | 22.22 | 21.90 | 22.07 | 2,499,931 | +0.11(+0.50%) |
May 29, 2024 | 22.12 | 22.14 | 21.84 | 21.96 | 3,613,351 | -0.28(-1.26%) |
May 28, 2024 | 22.60 | 22.60 | 22.11 | 22.24 | 3,286,087 | +0.04(+0.18%) |
May 27, 2024 | 22.25 | 22.34 | 22.19 | 22.20 | 990,197 | -0.02(-0.09%) |
May 24, 2024 | 22.49 | 22.49 | 22.21 | 22.22 | 2,493,900 | -0.27(-1.20%) |
May 23, 2024 | 22.64 | 22.70 | 22.31 | 22.49 | 3,702,260 | -0.16(-0.71%) |
May 22, 2024 | 22.35 | 22.67 | 22.27 | 22.65 | 3,700,462 | +0.27(+1.21%) |
May 21, 2024 | 22.44 | 22.49 | 22.28 | 22.38 | 5,604,167 | -0.21(-0.93%) |
May 17, 2024 | 22.59 | 0 | +0.17(+0.76%) | |||
May 16, 2024 | 22.44 | 22.50 | 22.32 | 22.42 | 3,238,524 | -0.03(-0.13%) |
May 15, 2024 | 22.56 | 22.75 | 22.45 | 22.45 | 2,799,361 | +0.01(+0.04%) |
May 14, 2024 | 22.23 | 22.47 | 22.23 | 22.44 | 2,171,705 | +0.20(+0.90%) |
May 13, 2024 | 22.00 | 22.30 | 21.98 | 22.24 | 2,846,096 | +0.23(+1.04%) |
May 10, 2024 | 22.34 | 22.44 | 21.99 | 22.01 | 4,784,485 | -0.40(-1.78%) |
May 09, 2024 | 22.66 | 22.74 | 22.27 | 22.41 | 3,205,869 | -0.10(-0.44%) |
May 08, 2024 | 22.50 | 22.72 | 22.47 | 22.51 | 2,704,434 | -0.03(-0.13%) |
May 07, 2024 | 22.54 | 22.64 | 22.49 | 22.54 | 1,991,173 | +0.06(+0.27%) |
May 06, 2024 | 22.46 | 22.66 | 22.43 | 22.48 | 2,727,234 | +0.09(+0.40%) |
May 03, 2024 | 22.18 | 22.62 | 22.18 | 22.39 | 2,912,504 | +0.01(+0.04%) |
May 02, 2024 | 22.40 | 22.43 | 21.92 | 22.38 | 3,596,140 | +0.06(+0.27%) |
May 01, 2024 | 22.08 | 22.43 | 21.97 | 22.32 | 4,210,032 | +0.21(+0.95%) |
Apr 30, 2024 | 22.01 | 22.19 | 21.93 | 22.11 | 2,749,458 | +0.05(+0.23%) |
Apr 29, 2024 | 21.91 | 22.20 | 21.91 | 22.06 | 2,287,958 | +0.11(+0.50%) |
Apr 26, 2024 | 21.95 | 22.05 | 21.87 | 21.95 | 1,989,693 | -0.05(-0.23%) |
Apr 25, 2024 | 21.85 | 22.04 | 21.75 | 22.00 | 2,581,942 | -0.01(-0.05%) |
Apr 24, 2024 | 22.11 | 22.26 | 21.79 | 22.01 | 2,971,042 | -0.13(-0.59%) |
Apr 23, 2024 | 22.08 | 22.21 | 22.01 | 22.14 | 3,249,955 | +0.12(+0.54%) |
Apr 22, 2024 | 21.86 | 22.05 | 21.82 | 22.02 | 4,700,941 | +0.15(+0.69%) |
Apr 19, 2024 | 21.69 | 21.94 | 21.69 | 21.87 | 3,740,234 | +0.14(+0.64%) |
Apr 18, 2024 | 21.69 | 21.84 | 21.57 | 21.73 | 2,599,755 | +0.04(+0.18%) |
Apr 17, 2024 | 21.70 | 21.92 | 21.56 | 21.69 | 1,836,945 | +0.01(+0.05%) |
Apr 16, 2024 | 21.63 | 21.75 | 21.25 | 21.68 | 3,626,083 | -0.05(-0.23%) |
Apr 15, 2024 | 21.90 | 22.06 | 21.39 | 21.73 | 3,284,904 | -0.14(-0.64%) |
Apr 12, 2024 | 22.13 | 22.19 | 21.72 | 21.87 | 2,879,169 | -0.26(-1.17%) |
Apr 11, 2024 | 22.11 | 22.26 | 21.98 | 22.13 | 2,252,965 | -0.02(-0.09%) |
Apr 10, 2024 | 22.12 | 22.17 | 21.90 | 22.15 | 3,874,547 | -0.14(-0.63%) |
Apr 09, 2024 | 22.05 | 22.42 | 21.98 | 22.29 | 3,082,326 | +0.24(+1.09%) |
Apr 08, 2024 | 21.85 | 22.08 | 21.69 | 22.05 | 3,715,108 | +0.28(+1.29%) |
Apr 05, 2024 | 21.64 | 21.96 | 21.57 | 21.77 | 2,646,206 | +0.14(+0.65%) |
Apr 04, 2024 | 21.65 | 21.82 | 21.61 | 21.63 | 4,519,692 | -0.01(-0.05%) |
Apr 03, 2024 | 21.60 | 21.92 | 21.58 | 21.64 | 3,273,983 | +0.00(+0.00%) |
Apr 02, 2024 | 21.45 | 21.66 | 21.20 | 21.64 | 4,025,312 | +0.05(+0.23%) |