Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.09 | 21.11 | 20.97 | 21.02 | 269,644 | -0.02(-0.10%) |
Jun 27, 2024 | 21.14 | 21.14 | 21.00 | 21.04 | 104,655 | -0.03(-0.14%) |
Jun 26, 2024 | 21.10 | 21.10 | 21.03 | 21.07 | 91,278 | -0.02(-0.09%) |
Jun 25, 2024 | 21.09 | 21.10 | 21.01 | 21.09 | 57,132 | +0.02(+0.09%) |
Jun 24, 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 131,736 | +0.06(+0.28%) |
Jun 21, 2024 | 21.03 | 21.05 | 20.95 | 21.01 | 71,179 | -0.02(-0.09%) |
Jun 20, 2024 | 21.06 | 21.06 | 20.95 | 21.03 | 120,159 | +0.02(+0.09%) |
Jun 18, 2024 | 20.98 | 21.04 | 20.95 | 21.01 | 92,327 | +0.05(+0.24%) |
Jun 17, 2024 | 21.01 | 21.01 | 20.89 | 20.96 | 109,044 | -0.03(-0.14%) |
Jun 14, 2024 | 21.02 | 21.03 | 20.92 | 20.99 | 92,513 | -0.02(-0.09%) |
Jun 13, 2024 | 21.05 | 21.05 | 20.90 | 21.01 | 111,969 | +0.00(+0.00%) |
Jun 12, 2024 | 21.05 | 21.07 | 20.95 | 21.01 | 90,901 | +0.07(+0.33%) |
Jun 11, 2024 | 21.05 | 21.05 | 20.91 | 20.94 | 115,355 | -0.05(-0.24%) |
Jun 10, 2024 | 21.02 | 21.05 | 20.95 | 20.99 | 106,550 | -0.06(-0.28%) |
Jun 07, 2024 | 21.01 | 21.05 | 20.96 | 21.05 | 39,085 | +0.01(+0.05%) |
Jun 06, 2024 | 21.08 | 21.08 | 20.98 | 21.04 | 53,862 | -0.01(-0.05%) |
Jun 05, 2024 | 21.07 | 21.10 | 20.92 | 21.05 | 141,016 | +0.00(+0.00%) |
Jun 04, 2024 | 21.10 | 21.10 | 21.00 | 21.05 | 114,409 | -0.00(-0.02%) |
Jun 03, 2024 | 21.10 | 21.10 | 20.97 | 21.06 | 146,229 | +0.03(+0.17%) |
May 31, 2024 | 20.94 | 21.02 | 20.85 | 21.02 | 47,843 | +0.15(+0.72%) |
May 30, 2024 | 20.88 | 20.88 | 20.80 | 20.87 | 88,016 | +0.10(+0.47%) |
May 29, 2024 | 20.88 | 20.88 | 20.75 | 20.77 | 49,938 | -0.09(-0.43%) |
May 28, 2024 | 21.09 | 21.09 | 20.79 | 20.86 | 132,031 | -0.04(-0.19%) |
May 24, 2024 | 20.89 | 20.91 | 20.77 | 20.90 | 106,244 | +0.11(+0.52%) |
May 23, 2024 | 20.92 | 20.92 | 20.75 | 20.79 | 101,501 | -0.12(-0.57%) |
May 22, 2024 | 21.00 | 21.00 | 20.89 | 20.91 | 294,656 | -0.02(-0.09%) |
May 21, 2024 | 21.06 | 21.06 | 20.91 | 20.93 | 158,778 | -0.00(-0.02%) |
May 20, 2024 | 20.96 | 20.96 | 20.85 | 20.93 | 96,335 | +0.06(+0.28%) |
May 17, 2024 | 21.01 | 21.01 | 20.83 | 20.88 | 44,049 | -0.01(-0.02%) |
May 16, 2024 | 20.91 | 20.91 | 20.86 | 20.88 | 115,597 | -0.02(-0.12%) |
May 15, 2024 | 20.98 | 20.98 | 20.81 | 20.91 | 85,003 | +0.08(+0.40%) |
May 14, 2024 | 20.86 | 20.87 | 20.74 | 20.82 | 112,642 | -0.01(-0.05%) |
May 13, 2024 | 20.77 | 20.83 | 20.77 | 20.83 | 215,275 | +0.07(+0.33%) |
May 10, 2024 | 20.72 | 20.80 | 20.67 | 20.76 | 106,825 | +0.04(+0.21%) |
May 09, 2024 | 20.80 | 20.80 | 20.66 | 20.72 | 112,563 | -0.00(-0.02%) |
May 08, 2024 | 20.76 | 20.79 | 20.63 | 20.72 | 163,439 | -0.07(-0.33%) |
May 07, 2024 | 20.93 | 20.93 | 20.78 | 20.79 | 77,408 | -0.06(-0.28%) |
May 06, 2024 | 20.88 | 20.88 | 20.78 | 20.85 | 64,035 | +0.05(+0.26%) |
May 03, 2024 | 20.72 | 20.80 | 20.72 | 20.80 | 86,832 | +0.12(+0.60%) |
May 02, 2024 | 20.50 | 20.72 | 20.50 | 20.67 | 345,631 | +0.02(+0.10%) |
May 01, 2024 | 20.64 | 20.65 | 20.52 | 20.65 | 102,336 | +0.10(+0.48%) |
Apr 30, 2024 | 20.66 | 20.66 | 20.50 | 20.55 | 77,477 | -0.06(-0.29%) |
Apr 29, 2024 | 20.64 | 20.65 | 20.53 | 20.61 | 161,063 | +0.12(+0.58%) |
Apr 26, 2024 | 20.56 | 20.62 | 20.49 | 20.49 | 100,666 | -0.06(-0.29%) |
Apr 25, 2024 | 20.57 | 20.59 | 20.47 | 20.55 | 81,885 | -0.15(-0.71%) |
Apr 24, 2024 | 20.68 | 20.70 | 20.56 | 20.70 | 105,652 | +0.10(+0.48%) |
Apr 23, 2024 | 20.54 | 20.62 | 20.41 | 20.60 | 359,975 | +0.15(+0.72%) |
Apr 22, 2024 | 20.42 | 20.50 | 20.36 | 20.46 | 107,212 | +0.10(+0.48%) |
Apr 19, 2024 | 20.29 | 20.43 | 20.26 | 20.36 | 147,980 | +0.04(+0.19%) |
Apr 18, 2024 | 20.43 | 20.43 | 20.31 | 20.32 | 82,452 | -0.05(-0.24%) |
Apr 17, 2024 | 20.47 | 20.47 | 20.33 | 20.37 | 74,253 | +0.00(+0.00%) |
Apr 16, 2024 | 20.40 | 20.40 | 20.27 | 20.37 | 78,116 | +0.01(+0.05%) |
Apr 15, 2024 | 20.60 | 20.60 | 20.30 | 20.36 | 77,401 | -0.24(-1.15%) |
Apr 12, 2024 | 20.66 | 20.66 | 20.57 | 20.59 | 159,355 | -0.02(-0.10%) |
Apr 11, 2024 | 20.73 | 20.77 | 20.52 | 20.61 | 94,130 | -0.07(-0.33%) |
Apr 10, 2024 | 20.65 | 20.71 | 20.56 | 20.68 | 69,764 | -0.15(-0.71%) |
Apr 09, 2024 | 20.82 | 20.85 | 20.79 | 20.83 | 55,446 | -0.03(-0.14%) |
Apr 08, 2024 | 20.92 | 20.92 | 20.76 | 20.86 | 140,581 | -0.01(-0.05%) |
Apr 05, 2024 | 20.90 | 20.90 | 20.79 | 20.87 | 54,916 | +0.02(+0.09%) |
Apr 04, 2024 | 20.90 | 20.90 | 20.81 | 20.85 | 324,594 | +0.05(+0.24%) |
Apr 03, 2024 | 20.81 | 20.81 | 20.67 | 20.80 | 46,110 | +0.06(+0.28%) |
Apr 02, 2024 | 20.82 | 20.82 | 20.65 | 20.74 | 52,613 | -0.07(-0.33%) |