Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.32 | 23.32 | 23.21 | 23.21 | 4,447 | -0.01(-0.04%) |
Jun 27, 2024 | 23.19 | 23.23 | 23.19 | 23.22 | 5,096 | -0.02(-0.09%) |
Jun 26, 2024 | 23.21 | 23.24 | 23.18 | 23.24 | 5,850 | +0.03(+0.13%) |
Jun 25, 2024 | 23.22 | 23.25 | 23.20 | 23.21 | 11,941 | -0.01(-0.04%) |
Jun 24, 2024 | 23.27 | 23.30 | 23.21 | 23.22 | 16,507 | -0.04(-0.18%) |
Jun 21, 2024 | 23.29 | 23.32 | 23.26 | 23.26 | 2,841 | -0.03(-0.12%) |
Jun 20, 2024 | 23.23 | 23.30 | 23.23 | 23.29 | 6,455 | +0.06(+0.26%) |
Jun 18, 2024 | 23.20 | 23.29 | 23.20 | 23.23 | 10,607 | +0.02(+0.09%) |
Jun 17, 2024 | 23.22 | 23.25 | 23.21 | 23.21 | 5,965 | -0.02(-0.09%) |
Jun 14, 2024 | 23.27 | 23.27 | 23.22 | 23.23 | 13,421 | -0.06(-0.26%) |
Jun 12, 2024 | 23.29 | 159 | +0.06(+0.28%) | |||
Jun 11, 2024 | 23.24 | 23.26 | 23.22 | 23.23 | 6,515 | -0.00(-0.02%) |
Jun 10, 2024 | 23.30 | 23.30 | 23.23 | 23.23 | 3,776 | +0.01(+0.06%) |
Jun 07, 2024 | 23.22 | 23.23 | 23.21 | 23.22 | 5,136 | +0.00(+0.00%) |
Jun 06, 2024 | 23.26 | 23.28 | 23.20 | 23.21 | 16,222 | -0.03(-0.13%) |
Jun 05, 2024 | 23.23 | 23.25 | 23.23 | 23.25 | 443 | +0.03(+0.13%) |
Jun 04, 2024 | 23.18 | 23.23 | 23.18 | 23.22 | 2,768 | +0.03(+0.13%) |
Jun 03, 2024 | 23.20 | 23.20 | 23.18 | 23.19 | 2,261 | -0.01(-0.04%) |
May 31, 2024 | 23.18 | 23.20 | 23.15 | 23.20 | 3,220 | +0.01(+0.04%) |
May 30, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 181 | +0.14(+0.60%) |
May 29, 2024 | 23.11 | 23.13 | 23.05 | 23.05 | 3,422 | -0.05(-0.21%) |
May 28, 2024 | 23.10 | 23.16 | 23.10 | 23.10 | 6,159 | +0.03(+0.13%) |
May 24, 2024 | 23.12 | 23.12 | 23.06 | 23.07 | 3,822 | -0.04(-0.17%) |
May 23, 2024 | 23.11 | 23.17 | 23.11 | 23.11 | 3,524 | +0.00(+0.00%) |
May 22, 2024 | 23.20 | 23.21 | 23.10 | 23.11 | 2,163 | -0.08(-0.34%) |
May 21, 2024 | 23.22 | 23.25 | 23.19 | 23.19 | 4,610 | +0.02(+0.09%) |
May 20, 2024 | 23.05 | 23.17 | 23.05 | 23.17 | 2,105 | +0.19(+0.82%) |
May 17, 2024 | 23.12 | 23.15 | 22.98 | 22.98 | 4,417 | -0.13(-0.56%) |
May 16, 2024 | 23.11 | 23.11 | 23.10 | 23.11 | 2,933 | +0.00(+0.00%) |
May 15, 2024 | 23.19 | 23.19 | 23.11 | 23.11 | 905 | -0.04(-0.17%) |
May 13, 2024 | 23.15 | 92 | +0.06(+0.26%) | |||
May 10, 2024 | 23.08 | 23.18 | 23.08 | 23.09 | 3,973 | +0.02(+0.10%) |
May 09, 2024 | 23.07 | 23.07 | 23.06 | 23.06 | 920 | -0.05(-0.21%) |
May 08, 2024 | 23.11 | 23.13 | 23.10 | 23.11 | 1,994 | +0.00(+0.00%) |
May 07, 2024 | 23.13 | 23.13 | 22.97 | 23.11 | 2,301 | -0.01(-0.04%) |
May 06, 2024 | 23.10 | 23.12 | 23.08 | 23.12 | 1,380 | +0.13(+0.56%) |
May 03, 2024 | 22.91 | 23.09 | 22.87 | 22.99 | 6,273 | -0.06(-0.26%) |
May 02, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 1,136 | +0.00(+0.00%) |
Apr 30, 2024 | 23.05 | 11 | +0.10(+0.43%) | |||
Apr 29, 2024 | 22.86 | 22.96 | 22.85 | 22.95 | 1,918 | +0.03(+0.15%) |
Apr 26, 2024 | 22.89 | 22.92 | 22.89 | 22.92 | 1,139 | +0.09(+0.38%) |
Apr 25, 2024 | 22.87 | 22.93 | 22.80 | 22.83 | 8,404 | -0.04(-0.18%) |
Apr 24, 2024 | 22.89 | 22.97 | 22.84 | 22.87 | 10,967 | -0.02(-0.09%) |
Apr 23, 2024 | 22.94 | 23.04 | 22.89 | 22.89 | 7,991 | -0.10(-0.43%) |
Apr 22, 2024 | 23.09 | 23.09 | 22.99 | 22.99 | 1,320 | +0.05(+0.22%) |
Apr 18, 2024 | 22.94 | 74 | -0.02(-0.09%) | |||
Apr 17, 2024 | 22.87 | 22.96 | 22.86 | 22.96 | 1,935 | +0.09(+0.39%) |
Apr 16, 2024 | 22.94 | 22.94 | 22.80 | 22.87 | 6,535 | -0.06(-0.26%) |
Apr 15, 2024 | 23.06 | 23.06 | 22.85 | 22.93 | 3,606 | -0.04(-0.17%) |
Apr 12, 2024 | 23.04 | 23.04 | 22.97 | 22.97 | 3,141 | -0.07(-0.30%) |
Apr 11, 2024 | 22.97 | 23.04 | 22.97 | 23.04 | 950 | +0.05(+0.22%) |
Apr 10, 2024 | 23.05 | 23.06 | 22.99 | 22.99 | 1,938 | -0.14(-0.60%) |
Apr 09, 2024 | 23.17 | 23.17 | 23.13 | 23.13 | 897 | -0.03(-0.11%) |
Apr 08, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 242 | +0.09(+0.38%) |
Apr 05, 2024 | 23.21 | 23.21 | 23.03 | 23.07 | 3,919 | -0.01(-0.04%) |
Apr 04, 2024 | 23.06 | 23.09 | 23.06 | 23.08 | 2,207 | +0.02(+0.09%) |
Apr 03, 2024 | 23.18 | 23.18 | 23.05 | 23.06 | 747 | -0.03(-0.13%) |
Apr 02, 2024 | 23.19 | 23.22 | 23.09 | 23.09 | 5,337 | -0.16(-0.68%) |