Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.73 | 21.75 | 21.55 | 21.57 | 1,041,758 | -0.12(-0.55%) |
Jun 27, 2024 | 21.69 | 21.70 | 21.66 | 21.69 | 703,382 | +0.06(+0.28%) |
Jun 26, 2024 | 21.64 | 21.66 | 21.62 | 21.63 | 406,210 | -0.10(-0.46%) |
Jun 25, 2024 | 21.72 | 21.74 | 21.70 | 21.73 | 392,536 | -0.01(-0.05%) |
Jun 24, 2024 | 21.74 | 21.77 | 21.72 | 21.74 | 640,676 | +0.01(+0.05%) |
Jun 21, 2024 | 21.77 | 21.77 | 21.69 | 21.73 | 716,683 | +0.00(+0.00%) |
Jun 20, 2024 | 21.67 | 21.74 | 21.64 | 21.73 | 474,012 | -0.03(-0.14%) |
Jun 18, 2024 | 21.69 | 21.79 | 21.68 | 21.76 | 840,028 | +0.09(+0.42%) |
Jun 17, 2024 | 21.66 | 21.69 | 21.63 | 21.67 | 1,002,754 | -0.09(-0.41%) |
Jun 14, 2024 | 21.75 | 21.79 | 21.72 | 21.76 | 464,546 | +0.03(+0.14%) |
Jun 13, 2024 | 21.73 | 21.76 | 21.68 | 21.73 | 579,126 | +0.11(+0.51%) |
Jun 12, 2024 | 21.69 | 21.73 | 21.62 | 21.62 | 469,315 | +0.11(+0.51%) |
Jun 11, 2024 | 21.42 | 21.52 | 21.39 | 21.51 | 761,487 | +0.11(+0.51%) |
Jun 10, 2024 | 21.38 | 21.40 | 21.35 | 21.40 | 365,393 | -0.01(-0.05%) |
Jun 07, 2024 | 21.44 | 21.46 | 21.40 | 21.41 | 589,068 | -0.20(-0.93%) |
Jun 06, 2024 | 21.57 | 21.63 | 21.56 | 21.61 | 601,414 | +0.03(+0.14%) |
Jun 05, 2024 | 21.53 | 21.59 | 21.49 | 21.58 | 386,015 | +0.06(+0.28%) |
Jun 04, 2024 | 21.46 | 21.55 | 21.46 | 21.52 | 468,583 | +0.08(+0.37%) |
Jun 03, 2024 | 21.34 | 21.44 | 21.33 | 21.44 | 680,248 | +0.14(+0.68%) |
May 31, 2024 | 21.31 | 21.32 | 21.27 | 21.30 | 580,526 | +0.08(+0.38%) |
May 30, 2024 | 21.21 | 21.25 | 21.17 | 21.22 | 452,996 | +0.10(+0.47%) |
May 29, 2024 | 21.16 | 21.16 | 21.07 | 21.12 | 1,007,769 | -0.07(-0.33%) |
May 28, 2024 | 21.37 | 21.37 | 21.19 | 21.19 | 652,458 | -0.12(-0.56%) |
May 24, 2024 | 21.27 | 21.33 | 21.25 | 21.31 | 448,896 | +0.03(+0.14%) |
May 23, 2024 | 21.35 | 21.38 | 21.25 | 21.28 | 521,306 | -0.08(-0.37%) |
May 22, 2024 | 21.34 | 21.41 | 21.34 | 21.36 | 410,463 | -0.05(-0.23%) |
May 21, 2024 | 21.42 | 21.43 | 21.39 | 21.41 | 500,908 | +0.06(+0.28%) |
May 20, 2024 | 21.36 | 21.38 | 21.34 | 21.35 | 578,166 | -0.04(-0.19%) |
May 17, 2024 | 21.46 | 21.46 | 21.38 | 21.39 | 453,885 | -0.08(-0.37%) |
May 16, 2024 | 21.55 | 21.56 | 21.46 | 21.47 | 516,243 | -0.09(-0.42%) |
May 15, 2024 | 21.55 | 21.56 | 21.49 | 21.55 | 562,814 | +0.18(+0.84%) |
May 14, 2024 | 21.34 | 21.40 | 21.33 | 21.38 | 841,916 | +0.09(+0.42%) |
May 13, 2024 | 21.33 | 21.34 | 21.29 | 21.29 | 513,808 | +0.04(+0.19%) |
May 10, 2024 | 21.29 | 21.31 | 21.23 | 21.25 | 818,643 | -0.08(-0.37%) |
May 09, 2024 | 21.26 | 21.34 | 21.23 | 21.33 | 408,766 | +0.07(+0.33%) |
May 08, 2024 | 21.25 | 21.27 | 21.23 | 21.26 | 679,027 | -0.03(-0.14%) |
May 07, 2024 | 21.31 | 21.34 | 21.27 | 21.29 | 491,167 | +0.09(+0.42%) |
May 06, 2024 | 21.20 | 21.23 | 21.17 | 21.20 | 623,712 | -0.02(-0.09%) |
May 03, 2024 | 21.27 | 21.27 | 21.15 | 21.22 | 661,908 | +0.13(+0.61%) |
May 02, 2024 | 20.96 | 21.10 | 20.96 | 21.09 | 436,375 | +0.10(+0.48%) |
May 01, 2024 | 20.95 | 21.06 | 20.87 | 20.99 | 1,295,675 | +0.11(+0.54%) |
Apr 30, 2024 | 20.88 | 20.95 | 20.87 | 20.87 | 535,989 | -0.11(-0.52%) |
Apr 29, 2024 | 21.00 | 21.03 | 20.96 | 20.98 | 783,864 | +0.05(+0.24%) |
Apr 26, 2024 | 20.90 | 20.96 | 20.90 | 20.93 | 625,789 | +0.05(+0.24%) |
Apr 25, 2024 | 20.87 | 20.88 | 20.81 | 20.88 | 3,070,925 | -0.06(-0.28%) |
Apr 24, 2024 | 20.97 | 20.97 | 20.90 | 20.94 | 814,515 | -0.06(-0.28%) |
Apr 23, 2024 | 20.93 | 21.05 | 20.91 | 21.00 | 418,899 | +0.05(+0.24%) |
Apr 22, 2024 | 20.93 | 20.98 | 20.92 | 20.95 | 395,254 | +0.02(+0.10%) |
Apr 19, 2024 | 20.95 | 20.96 | 20.91 | 20.93 | 461,938 | +0.00(+0.00%) |
Apr 18, 2024 | 21.00 | 21.00 | 20.88 | 20.93 | 562,165 | -0.07(-0.33%) |
Apr 17, 2024 | 20.93 | 21.01 | 20.88 | 21.00 | 853,618 | +0.16(+0.76%) |
Apr 16, 2024 | 20.84 | 20.87 | 20.80 | 20.84 | 1,474,001 | -0.10(-0.47%) |
Apr 15, 2024 | 20.99 | 20.99 | 20.89 | 20.94 | 724,060 | -0.18(-0.85%) |
Apr 12, 2024 | 21.13 | 21.16 | 21.10 | 21.12 | 854,856 | +0.08(+0.38%) |
Apr 11, 2024 | 21.10 | 21.10 | 20.97 | 21.04 | 576,970 | +0.00(+0.00%) |
Apr 10, 2024 | 21.15 | 21.16 | 21.01 | 21.04 | 1,057,189 | -0.31(-1.44%) |
Apr 09, 2024 | 21.32 | 21.36 | 21.32 | 21.35 | 1,044,273 | +0.07(+0.33%) |
Apr 08, 2024 | 21.26 | 21.29 | 21.23 | 21.28 | 917,924 | -0.01(-0.05%) |
Apr 05, 2024 | 21.32 | 21.38 | 21.28 | 21.29 | 589,541 | -0.14(-0.65%) |
Apr 04, 2024 | 21.41 | 21.43 | 21.36 | 21.43 | 617,733 | +0.07(+0.33%) |
Apr 03, 2024 | 21.27 | 21.37 | 21.25 | 21.36 | 513,804 | +0.01(+0.05%) |
Apr 02, 2024 | 21.28 | 21.36 | 21.25 | 21.35 | 1,129,320 | -0.02(-0.09%) |