Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 21.95 | 21.95 | 21.78 | 21.84 | 1,844 | -0.02(-0.07%) |
Jun 07, 2024 | 21.90 | 21.90 | 21.83 | 21.86 | 7,048 | -0.01(-0.07%) |
Jun 06, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | +0.07(+0.32%) |
Jun 05, 2024 | 21.88 | 21.88 | 21.81 | 21.81 | 2,302 | +0.07(+0.31%) |
Jun 04, 2024 | 21.74 | 21.78 | 21.74 | 21.74 | 1,252 | +0.07(+0.32%) |
Jun 03, 2024 | 21.70 | 21.71 | 21.67 | 21.67 | 2,502 | +0.12(+0.55%) |
May 31, 2024 | 21.70 | 21.70 | 21.55 | 21.55 | 1,237 | -0.02(-0.09%) |
May 30, 2024 | 21.66 | 21.70 | 21.57 | 21.57 | 870 | -0.08(-0.37%) |
May 29, 2024 | 21.60 | 21.65 | 21.60 | 21.65 | 2,019 | -0.06(-0.25%) |
May 28, 2024 | 21.62 | 21.70 | 21.62 | 21.70 | 309 | -0.09(-0.39%) |
May 24, 2024 | 21.67 | 21.79 | 21.67 | 21.79 | 616 | +0.02(+0.07%) |
May 23, 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 666 | -0.14(-0.64%) |
May 22, 2024 | 21.85 | 21.91 | 21.85 | 21.91 | 717 | -0.06(-0.27%) |
May 21, 2024 | 22.01 | 22.06 | 21.98 | 21.98 | 10,047 | +0.05(+0.25%) |
May 20, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 301 | -0.13(-0.57%) |
May 17, 2024 | 21.97 | 22.09 | 21.97 | 22.05 | 4,605 | +0.03(+0.14%) |
May 16, 2024 | 22.05 | 22.12 | 21.95 | 22.02 | 6,322 | -0.09(-0.38%) |
May 15, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 194 | +0.10(+0.45%) |
May 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.01(-0.05%) |
May 13, 2024 | 21.99 | 22.01 | 21.99 | 22.01 | 284 | +0.04(+0.16%) |
May 10, 2024 | 22.04 | 22.04 | 21.91 | 21.98 | 1,748 | -0.12(-0.56%) |
May 09, 2024 | 22.00 | 22.21 | 22.00 | 22.10 | 1,396 | +0.14(+0.64%) |
May 08, 2024 | 22.07 | 22.07 | 21.96 | 21.96 | 388 | -0.12(-0.53%) |
May 07, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 4 | +0.01(+0.04%) |
May 06, 2024 | 22.04 | 22.07 | 22.04 | 22.07 | 904 | +0.10(+0.47%) |
May 03, 2024 | 21.95 | 22.08 | 21.95 | 21.96 | 890 | +0.18(+0.85%) |
May 02, 2024 | 21.97 | 22.01 | 21.78 | 21.78 | 9,949 | -0.09(-0.41%) |
May 01, 2024 | 21.65 | 21.95 | 21.65 | 21.87 | 7,601 | -0.03(-0.13%) |
Apr 30, 2024 | 21.86 | 21.90 | 21.86 | 21.90 | 162 | +0.02(+0.09%) |
Apr 29, 2024 | 21.80 | 21.94 | 21.80 | 21.88 | 6,058 | +0.01(+0.05%) |
Apr 26, 2024 | 21.84 | 21.87 | 21.84 | 21.87 | 1,732 | +0.05(+0.23%) |
Apr 25, 2024 | 21.86 | 21.86 | 21.82 | 21.82 | 1,116 | -0.15(-0.70%) |
Apr 24, 2024 | 21.75 | 21.97 | 21.75 | 21.97 | 1,204 | +0.02(+0.09%) |
Apr 23, 2024 | 21.91 | 21.95 | 21.91 | 21.95 | 2,411 | +0.03(+0.15%) |
Apr 22, 2024 | 21.94 | 21.94 | 21.88 | 21.92 | 7,195 | +0.00(+0.00%) |
Apr 19, 2024 | 21.89 | 21.92 | 21.80 | 21.92 | 3,099 | +0.01(+0.05%) |
Apr 18, 2024 | 21.96 | 21.97 | 21.82 | 21.91 | 13,489 | +0.09(+0.41%) |
Apr 17, 2024 | 22.10 | 22.10 | 21.82 | 21.82 | 995 | -0.19(-0.86%) |
Apr 16, 2024 | 22.14 | 22.14 | 21.87 | 22.01 | 8,676 | -0.02(-0.09%) |
Apr 15, 2024 | 22.00 | 22.17 | 21.98 | 22.03 | 2,622 | -0.05(-0.21%) |
Apr 12, 2024 | 22.01 | 22.08 | 22.01 | 22.08 | 111 | +0.12(+0.53%) |
Apr 11, 2024 | 22.02 | 22.04 | 21.96 | 21.96 | 4,171 | -0.05(-0.23%) |
Apr 10, 2024 | 21.98 | 22.01 | 21.96 | 22.01 | 2,199 | +0.05(+0.22%) |
Apr 09, 2024 | 22.00 | 22.01 | 21.96 | 21.96 | 2,566 | +0.01(+0.05%) |
Apr 08, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 904 | -0.07(-0.32%) |
Apr 05, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | -0.03(-0.14%) |
Apr 04, 2024 | 22.10 | 22.10 | 22.05 | 22.05 | 3,400 | +0.02(+0.09%) |
Apr 03, 2024 | 22.13 | 22.13 | 22.03 | 22.03 | 2,076 | -0.17(-0.77%) |
Apr 02, 2024 | 22.23 | 22.23 | 22.15 | 22.20 | 5,476 | -0.07(-0.31%) |