Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 20.35 | 20.37 | 20.25 | 20.34 | 7,053 | -0.11(-0.52%) |
Jun 24, 2024 | 20.24 | 20.50 | 20.24 | 20.45 | 39,306 | +0.36(+1.81%) |
Jun 21, 2024 | 20.10 | 20.13 | 20.05 | 20.08 | 13,673 | -0.18(-0.87%) |
Jun 20, 2024 | 20.18 | 20.26 | 20.18 | 20.26 | 21,200 | +0.08(+0.39%) |
Jun 18, 2024 | 20.11 | 20.23 | 20.11 | 20.18 | 21,882 | +0.09(+0.44%) |
Jun 17, 2024 | 20.12 | 20.13 | 19.96 | 20.09 | 16,878 | +0.02(+0.11%) |
Jun 14, 2024 | 20.06 | 20.08 | 19.96 | 20.07 | 9,607 | -0.26(-1.26%) |
Jun 13, 2024 | 20.52 | 20.52 | 20.22 | 20.33 | 17,845 | -0.30(-1.47%) |
Jun 12, 2024 | 20.83 | 20.84 | 20.61 | 20.63 | 14,281 | +0.09(+0.45%) |
Jun 11, 2024 | 20.57 | 20.57 | 20.43 | 20.54 | 30,978 | -0.28(-1.36%) |
Jun 10, 2024 | 20.77 | 20.84 | 20.71 | 20.82 | 10,375 | -0.03(-0.16%) |
Jun 07, 2024 | 20.96 | 21.01 | 20.86 | 20.86 | 7,840 | -0.27(-1.27%) |
Jun 06, 2024 | 20.98 | 21.14 | 20.98 | 21.13 | 12,764 | +0.07(+0.32%) |
Jun 05, 2024 | 21.10 | 21.10 | 21.01 | 21.06 | 10,980 | -0.01(-0.07%) |
Jun 04, 2024 | 21.06 | 21.08 | 20.95 | 21.07 | 19,248 | -0.11(-0.51%) |
Jun 03, 2024 | 21.23 | 21.23 | 21.09 | 21.18 | 14,447 | +0.03(+0.16%) |
May 31, 2024 | 21.00 | 21.14 | 21.00 | 21.14 | 10,843 | +0.25(+1.19%) |
May 30, 2024 | 20.85 | 20.94 | 20.85 | 20.90 | 7,683 | +0.21(+0.99%) |
May 29, 2024 | 20.90 | 20.90 | 20.69 | 20.69 | 16,045 | -0.40(-1.89%) |
May 28, 2024 | 21.12 | 21.18 | 21.04 | 21.09 | 14,300 | +0.11(+0.51%) |
May 24, 2024 | 20.99 | 21.05 | 20.96 | 20.98 | 9,866 | +0.15(+0.70%) |
May 23, 2024 | 21.00 | 21.05 | 20.79 | 20.84 | 9,610 | -0.15(-0.70%) |
May 22, 2024 | 21.13 | 21.13 | 20.94 | 20.98 | 148,451 | -0.28(-1.31%) |
May 21, 2024 | 21.27 | 21.29 | 21.23 | 21.26 | 12,950 | -0.01(-0.07%) |
May 20, 2024 | 21.28 | 21.33 | 21.26 | 21.28 | 21,594 | +0.02(+0.11%) |
May 17, 2024 | 21.09 | 21.27 | 21.09 | 21.25 | 19,747 | +0.12(+0.56%) |
May 16, 2024 | 21.15 | 21.19 | 21.13 | 21.14 | 9,973 | -0.05(-0.25%) |
May 15, 2024 | 21.03 | 21.21 | 21.03 | 21.19 | 17,022 | +0.19(+0.91%) |
May 14, 2024 | 20.89 | 21.00 | 20.89 | 21.00 | 18,573 | +0.18(+0.87%) |
May 13, 2024 | 20.74 | 20.89 | 20.74 | 20.82 | 8,570 | +0.05(+0.24%) |
May 10, 2024 | 20.80 | 20.89 | 20.77 | 20.77 | 24,272 | +0.09(+0.43%) |
May 09, 2024 | 20.57 | 20.70 | 20.57 | 20.68 | 48,249 | +0.12(+0.59%) |
May 08, 2024 | 20.48 | 20.57 | 20.48 | 20.56 | 5,645 | -0.04(-0.21%) |
May 07, 2024 | 20.62 | 20.64 | 20.56 | 20.60 | 3,119 | +0.02(+0.10%) |
May 06, 2024 | 20.53 | 20.61 | 20.52 | 20.58 | 19,742 | +0.19(+0.91%) |
May 03, 2024 | 20.40 | 20.40 | 20.33 | 20.40 | 7,980 | +0.19(+0.92%) |
May 02, 2024 | 20.09 | 20.25 | 20.08 | 20.21 | 6,178 | +0.20(+0.98%) |
May 01, 2024 | 20.07 | 20.16 | 19.94 | 20.02 | 7,555 | -0.05(-0.23%) |
Apr 30, 2024 | 20.25 | 20.25 | 20.05 | 20.06 | 9,498 | -0.23(-1.15%) |
Apr 29, 2024 | 20.28 | 20.33 | 20.23 | 20.29 | 12,592 | +0.10(+0.51%) |
Apr 26, 2024 | 20.19 | 20.21 | 20.12 | 20.19 | 8,306 | +0.07(+0.37%) |
Apr 25, 2024 | 19.98 | 20.13 | 19.89 | 20.12 | 11,257 | -0.04(-0.18%) |
Apr 24, 2024 | 20.18 | 20.20 | 20.05 | 20.15 | 16,788 | -0.09(-0.43%) |
Apr 23, 2024 | 20.15 | 20.25 | 20.15 | 20.24 | 10,748 | +0.15(+0.74%) |
Apr 22, 2024 | 19.96 | 20.15 | 19.96 | 20.09 | 7,498 | +0.22(+1.11%) |
Apr 19, 2024 | 19.81 | 19.93 | 19.81 | 19.87 | 5,165 | +0.08(+0.40%) |
Apr 18, 2024 | 19.81 | 19.93 | 19.75 | 19.79 | 39,139 | -0.02(-0.11%) |
Apr 17, 2024 | 19.84 | 19.89 | 19.72 | 19.81 | 25,875 | +0.08(+0.39%) |
Apr 16, 2024 | 19.82 | 19.82 | 19.70 | 19.74 | 18,482 | -0.27(-1.35%) |
Apr 15, 2024 | 20.25 | 20.27 | 19.98 | 20.01 | 10,766 | -0.06(-0.32%) |
Apr 12, 2024 | 20.21 | 20.21 | 20.04 | 20.07 | 10,156 | -0.26(-1.26%) |
Apr 11, 2024 | 20.28 | 20.37 | 20.15 | 20.33 | 5,703 | -0.01(-0.04%) |
Apr 10, 2024 | 20.34 | 20.34 | 20.26 | 20.34 | 12,028 | -0.28(-1.38%) |
Apr 09, 2024 | 20.67 | 20.68 | 20.58 | 20.62 | 6,636 | +0.01(+0.05%) |
Apr 08, 2024 | 20.57 | 20.64 | 20.57 | 20.61 | 5,632 | +0.11(+0.55%) |
Apr 05, 2024 | 20.44 | 20.55 | 20.39 | 20.50 | 15,083 | +0.04(+0.19%) |
Apr 04, 2024 | 20.73 | 20.73 | 20.46 | 20.46 | 39,178 | -0.08(-0.37%) |
Apr 03, 2024 | 20.41 | 20.57 | 20.41 | 20.54 | 6,838 | +0.18(+0.86%) |
Apr 02, 2024 | 20.43 | 20.43 | 20.31 | 20.36 | 8,861 | -0.02(-0.10%) |