Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.51 | 21.83 | 21.50 | 21.72 | 345,297 | +0.17(+0.79%) |
Jun 27, 2024 | 21.66 | 21.66 | 21.36 | 21.55 | 46,583 | +0.08(+0.37%) |
Jun 26, 2024 | 21.40 | 21.80 | 21.37 | 21.47 | 94,734 | -0.01(-0.05%) |
Jun 25, 2024 | 21.56 | 21.67 | 21.38 | 21.48 | 61,946 | -0.10(-0.46%) |
Jun 24, 2024 | 21.67 | 21.81 | 21.45 | 21.58 | 63,987 | -0.08(-0.37%) |
Jun 21, 2024 | 21.68 | 22.04 | 21.55 | 21.66 | 146,402 | +0.09(+0.42%) |
Jun 20, 2024 | 21.55 | 21.85 | 21.48 | 21.57 | 50,853 | -0.05(-0.23%) |
Jun 18, 2024 | 21.91 | 21.91 | 21.62 | 21.62 | 58,433 | -0.27(-1.23%) |
Jun 17, 2024 | 21.67 | 21.89 | 21.63 | 21.89 | 143,538 | +0.17(+0.78%) |
Jun 14, 2024 | 21.64 | 21.75 | 21.43 | 21.72 | 68,369 | -0.09(-0.41%) |
Jun 13, 2024 | 21.87 | 21.99 | 21.74 | 21.81 | 81,156 | -0.17(-0.77%) |
Jun 12, 2024 | 22.57 | 22.60 | 21.85 | 21.98 | 136,139 | -0.19(-0.85%) |
Jun 11, 2024 | 22.16 | 22.19 | 21.92 | 22.17 | 102,308 | +0.02(+0.09%) |
Jun 10, 2024 | 21.90 | 22.17 | 21.78 | 22.15 | 50,153 | +0.18(+0.82%) |
Jun 07, 2024 | 21.91 | 22.09 | 21.84 | 21.97 | 74,144 | -0.10(-0.45%) |
Jun 06, 2024 | 22.18 | 22.22 | 21.89 | 22.07 | 70,209 | -0.18(-0.81%) |
Jun 05, 2024 | 22.09 | 22.27 | 21.84 | 22.25 | 75,097 | +0.22(+0.99%) |
Jun 04, 2024 | 21.91 | 22.15 | 21.85 | 22.03 | 88,610 | +0.00(+0.00%) |
Jun 03, 2024 | 22.29 | 22.34 | 21.98 | 22.03 | 83,022 | -0.17(-0.76%) |
May 31, 2024 | 21.89 | 22.22 | 21.79 | 22.20 | 127,837 | +0.32(+1.46%) |
May 30, 2024 | 21.87 | 22.03 | 21.64 | 21.88 | 86,638 | +0.11(+0.50%) |
May 29, 2024 | 21.43 | 21.86 | 21.34 | 21.77 | 110,460 | +0.13(+0.60%) |
May 28, 2024 | 21.45 | 21.72 | 21.21 | 21.64 | 93,275 | +0.22(+1.02%) |
May 24, 2024 | 21.35 | 21.42 | 21.18 | 21.42 | 90,712 | +0.18(+0.84%) |
May 23, 2024 | 21.42 | 21.75 | 21.02 | 21.24 | 98,547 | -0.16(-0.74%) |
May 22, 2024 | 21.76 | 21.79 | 21.38 | 21.40 | 86,662 | -0.45(-2.05%) |
May 21, 2024 | 21.48 | 22.00 | 21.30 | 21.85 | 281,506 | +0.37(+1.71%) |
May 20, 2024 | 21.48 | 21.62 | 21.36 | 21.48 | 76,653 | +0.05(+0.23%) |
May 17, 2024 | 21.59 | 21.59 | 21.25 | 21.43 | 108,715 | -0.10(-0.46%) |
May 16, 2024 | 21.50 | 21.69 | 21.42 | 21.53 | 115,166 | +0.03(+0.14%) |
May 15, 2024 | 21.72 | 21.72 | 21.43 | 21.50 | 96,224 | -0.04(-0.18%) |
May 14, 2024 | 21.79 | 21.79 | 21.38 | 21.54 | 81,782 | -0.08(-0.37%) |
May 13, 2024 | 21.97 | 21.97 | 21.55 | 21.62 | 101,489 | -0.16(-0.73%) |
May 10, 2024 | 21.78 | 21.88 | 21.66 | 21.78 | 89,988 | +0.03(+0.14%) |
May 09, 2024 | 21.25 | 21.93 | 21.25 | 21.75 | 116,248 | +0.30(+1.39%) |
May 08, 2024 | 21.72 | 21.72 | 20.13 | 21.45 | 195,561 | -0.64(-2.88%) |
May 07, 2024 | 22.16 | 22.36 | 22.06 | 22.09 | 88,021 | -0.11(-0.49%) |
May 06, 2024 | 22.09 | 22.29 | 22.01 | 22.20 | 69,975 | +0.17(+0.77%) |
May 03, 2024 | 21.99 | 22.18 | 21.92 | 22.03 | 82,024 | +0.18(+0.82%) |
May 02, 2024 | 21.93 | 21.96 | 21.70 | 21.85 | 89,024 | +0.07(+0.32%) |
May 01, 2024 | 21.69 | 22.08 | 21.64 | 21.78 | 76,887 | +0.20(+0.92%) |
Apr 30, 2024 | 21.90 | 21.97 | 21.58 | 21.58 | 114,875 | -0.43(-1.94%) |
Apr 29, 2024 | 21.89 | 22.05 | 21.88 | 22.01 | 71,074 | +0.17(+0.77%) |
Apr 26, 2024 | 21.82 | 21.91 | 21.68 | 21.84 | 67,718 | +0.07(+0.32%) |
Apr 25, 2024 | 22.11 | 22.12 | 21.67 | 21.77 | 101,963 | -0.45(-2.02%) |
Apr 24, 2024 | 22.40 | 22.40 | 22.08 | 22.22 | 67,899 | -0.14(-0.62%) |
Apr 23, 2024 | 22.40 | 22.57 | 22.31 | 22.36 | 66,660 | -0.03(-0.13%) |
Apr 22, 2024 | 22.52 | 22.76 | 22.30 | 22.39 | 101,936 | -0.10(-0.44%) |
Apr 19, 2024 | 22.28 | 22.54 | 22.28 | 22.49 | 102,798 | +0.13(+0.58%) |
Apr 18, 2024 | 22.36 | 22.62 | 22.27 | 22.36 | 140,855 | +0.03(+0.13%) |
Apr 17, 2024 | 22.49 | 22.61 | 22.11 | 22.33 | 117,187 | +0.01(+0.04%) |
Apr 16, 2024 | 22.22 | 22.35 | 22.12 | 22.32 | 101,235 | +0.02(+0.09%) |
Apr 15, 2024 | 22.62 | 22.67 | 22.16 | 22.30 | 70,033 | -0.30(-1.32%) |
Apr 12, 2024 | 23.06 | 23.07 | 22.59 | 22.59 | 56,688 | -0.48(-2.07%) |
Apr 11, 2024 | 22.84 | 23.12 | 22.84 | 23.07 | 74,235 | +0.28(+1.22%) |
Apr 10, 2024 | 22.90 | 23.07 | 22.56 | 22.79 | 87,602 | -0.50(-2.14%) |
Apr 09, 2024 | 23.19 | 23.29 | 23.07 | 23.29 | 75,263 | +0.17(+0.73%) |
Apr 08, 2024 | 23.25 | 23.34 | 23.11 | 23.12 | 86,730 | -0.08(-0.34%) |
Apr 05, 2024 | 23.46 | 23.46 | 23.16 | 23.20 | 53,137 | -0.29(-1.23%) |
Apr 04, 2024 | 23.72 | 23.76 | 23.47 | 23.49 | 99,793 | -0.03(-0.13%) |
Apr 03, 2024 | 23.47 | 23.69 | 23.37 | 23.52 | 75,531 | -0.02(-0.08%) |
Apr 02, 2024 | 23.99 | 24.07 | 23.43 | 23.54 | 80,513 | -0.52(-2.15%) |