Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 22.00 | 22.03 | 21.73 | 22.00 | 859,233 | -0.07(-0.32%) |
Jun 24, 2024 | 22.47 | 22.64 | 22.07 | 22.07 | 821,920 | -0.34(-1.52%) |
Jun 21, 2024 | 22.41 | 22.54 | 22.25 | 22.41 | 2,166,094 | -0.09(-0.40%) |
Jun 20, 2024 | 22.26 | 22.74 | 22.14 | 22.50 | 1,241,662 | +0.16(+0.72%) |
Jun 18, 2024 | 22.39 | 22.53 | 22.18 | 22.34 | 1,155,513 | -0.03(-0.13%) |
Jun 17, 2024 | 22.01 | 22.41 | 21.94 | 22.37 | 824,702 | +0.08(+0.36%) |
Jun 14, 2024 | 22.77 | 22.85 | 22.24 | 22.29 | 1,034,460 | -0.72(-3.13%) |
Jun 13, 2024 | 23.09 | 23.28 | 22.70 | 23.01 | 576,244 | -0.19(-0.82%) |
Jun 12, 2024 | 23.20 | 23.57 | 23.06 | 23.20 | 1,435,132 | +0.56(+2.46%) |
Jun 11, 2024 | 22.37 | 22.94 | 22.23 | 22.64 | 1,010,116 | +0.11(+0.49%) |
Jun 10, 2024 | 22.24 | 22.60 | 22.07 | 22.53 | 960,568 | +0.00(+0.00%) |
Jun 07, 2024 | 22.70 | 22.85 | 22.40 | 22.53 | 993,349 | -0.46(-1.99%) |
Jun 06, 2024 | 23.21 | 23.25 | 22.92 | 22.99 | 566,897 | -0.23(-0.99%) |
Jun 05, 2024 | 22.95 | 23.39 | 22.78 | 23.22 | 920,101 | +0.43(+1.88%) |
Jun 04, 2024 | 23.47 | 23.51 | 22.71 | 22.79 | 1,240,962 | -0.98(-4.11%) |
Jun 03, 2024 | 23.87 | 23.89 | 23.52 | 23.77 | 661,908 | +0.24(+1.02%) |
May 31, 2024 | 23.45 | 23.62 | 23.13 | 23.53 | 1,362,731 | +0.23(+0.98%) |
May 30, 2024 | 23.41 | 23.48 | 23.24 | 23.30 | 653,333 | +0.02(+0.09%) |
May 29, 2024 | 23.35 | 23.48 | 23.21 | 23.28 | 699,239 | -0.44(-1.85%) |
May 28, 2024 | 23.98 | 24.09 | 23.72 | 23.72 | 933,577 | -0.18(-0.75%) |
May 24, 2024 | 23.67 | 23.96 | 23.48 | 23.90 | 932,356 | +0.46(+1.95%) |
May 23, 2024 | 23.87 | 23.93 | 23.22 | 23.44 | 929,857 | -0.24(-1.01%) |
May 22, 2024 | 23.54 | 23.98 | 23.43 | 23.68 | 1,372,907 | +0.17(+0.72%) |
May 21, 2024 | 23.64 | 23.76 | 23.46 | 23.51 | 855,821 | -0.40(-1.67%) |
May 20, 2024 | 23.76 | 24.08 | 23.71 | 23.91 | 1,011,319 | +0.08(+0.33%) |
May 17, 2024 | 23.88 | 23.88 | 23.55 | 23.83 | 1,034,374 | +0.12(+0.50%) |
May 16, 2024 | 23.53 | 23.82 | 23.53 | 23.71 | 837,513 | +0.09(+0.38%) |
May 15, 2024 | 23.69 | 23.71 | 23.28 | 23.62 | 983,436 | +0.39(+1.67%) |
May 14, 2024 | 22.90 | 23.30 | 22.79 | 23.23 | 968,109 | +0.62(+2.73%) |
May 13, 2024 | 22.53 | 23.00 | 22.48 | 22.61 | 963,920 | +0.20(+0.89%) |
May 10, 2024 | 22.98 | 23.00 | 22.17 | 22.41 | 1,752,600 | -0.54(-2.34%) |
May 09, 2024 | 22.38 | 23.01 | 22.31 | 22.95 | 1,288,452 | +0.48(+2.13%) |
May 08, 2024 | 22.11 | 22.89 | 21.60 | 22.47 | 2,552,699 | -0.40(-1.74%) |
May 07, 2024 | 23.05 | 23.23 | 22.86 | 22.87 | 1,613,790 | -0.12(-0.52%) |
May 06, 2024 | 22.82 | 23.06 | 22.82 | 22.99 | 615,766 | +0.32(+1.41%) |
May 03, 2024 | 22.94 | 23.05 | 22.49 | 22.67 | 920,804 | +0.18(+0.80%) |
May 02, 2024 | 22.43 | 22.49 | 21.90 | 22.49 | 855,118 | +0.36(+1.62%) |
May 01, 2024 | 22.81 | 23.00 | 22.09 | 22.13 | 1,991,353 | -0.91(-3.93%) |
Apr 30, 2024 | 22.80 | 23.13 | 22.72 | 23.04 | 2,439,756 | +0.07(+0.30%) |
Apr 29, 2024 | 22.62 | 22.98 | 22.61 | 22.97 | 1,431,176 | +0.44(+1.94%) |
Apr 26, 2024 | 22.02 | 22.56 | 22.02 | 22.53 | 1,036,413 | +0.53(+2.40%) |
Apr 25, 2024 | 22.02 | 22.32 | 21.80 | 22.01 | 1,214,683 | -0.18(-0.81%) |
Apr 24, 2024 | 21.65 | 22.18 | 21.62 | 22.18 | 1,718,765 | +0.70(+3.24%) |
Apr 23, 2024 | 20.93 | 21.62 | 20.93 | 21.49 | 834,647 | +0.54(+2.57%) |
Apr 22, 2024 | 21.12 | 21.22 | 20.89 | 20.95 | 1,151,315 | +0.14(+0.67%) |
Apr 19, 2024 | 20.87 | 21.13 | 20.74 | 20.81 | 1,045,535 | -0.18(-0.85%) |
Apr 18, 2024 | 21.02 | 21.19 | 20.89 | 20.99 | 882,413 | -0.01(-0.05%) |
Apr 17, 2024 | 21.39 | 21.55 | 20.99 | 21.00 | 843,494 | -0.24(-1.13%) |
Apr 16, 2024 | 21.28 | 21.52 | 21.10 | 21.24 | 836,258 | -0.09(-0.42%) |
Apr 15, 2024 | 21.58 | 21.76 | 21.26 | 21.33 | 1,018,659 | -0.20(-0.92%) |
Apr 12, 2024 | 21.74 | 21.82 | 21.41 | 21.53 | 712,717 | -0.40(-1.82%) |
Apr 11, 2024 | 21.84 | 21.95 | 21.47 | 21.93 | 1,089,413 | +0.28(+1.29%) |
Apr 10, 2024 | 21.97 | 22.05 | 21.46 | 21.65 | 1,055,927 | -0.78(-3.46%) |
Apr 09, 2024 | 22.13 | 22.47 | 22.13 | 22.42 | 818,977 | +0.50(+2.27%) |
Apr 08, 2024 | 21.96 | 22.29 | 21.90 | 21.93 | 1,392,359 | +0.13(+0.59%) |
Apr 05, 2024 | 21.71 | 21.89 | 21.70 | 21.80 | 1,209,882 | +0.04(+0.18%) |
Apr 04, 2024 | 22.39 | 22.56 | 21.70 | 21.76 | 923,927 | -0.34(-1.53%) |
Apr 03, 2024 | 21.79 | 22.27 | 21.74 | 22.09 | 1,645,964 | +0.21(+0.96%) |
Apr 02, 2024 | 22.16 | 22.42 | 21.62 | 21.89 | 2,607,145 | -0.54(-2.40%) |