Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 23.04 | 23.05 | 23.02 | 23.05 | 474 | +0.26(+1.15%) |
Jun 11, 2024 | 22.77 | 22.79 | 22.69 | 22.79 | 2,207 | -0.14(-0.61%) |
Jun 10, 2024 | 22.86 | 22.94 | 22.86 | 22.92 | 106,581 | +0.14(+0.61%) |
Jun 07, 2024 | 22.89 | 22.89 | 22.79 | 22.79 | 3,734 | -0.18(-0.78%) |
Jun 06, 2024 | 22.91 | 22.97 | 22.90 | 22.97 | 10,470 | +0.05(+0.23%) |
Jun 05, 2024 | 22.77 | 22.91 | 22.77 | 22.91 | 1,948 | +0.39(+1.74%) |
Jun 04, 2024 | 22.49 | 22.53 | 22.45 | 22.52 | 525 | -0.32(-1.40%) |
Jun 03, 2024 | 22.87 | 22.87 | 22.73 | 22.84 | 1,288 | +0.32(+1.44%) |
May 31, 2024 | 22.47 | 22.52 | 22.36 | 22.52 | 1,410 | -0.20(-0.86%) |
May 30, 2024 | 23.40 | 23.40 | 22.65 | 22.71 | 3,184 | -0.06(-0.27%) |
May 29, 2024 | 22.75 | 22.77 | 22.74 | 22.77 | 878 | -0.32(-1.40%) |
May 28, 2024 | 23.18 | 23.18 | 23.07 | 23.10 | 2,935 | +0.01(+0.06%) |
May 24, 2024 | 23.02 | 23.11 | 23.02 | 23.08 | 3,488 | +0.07(+0.32%) |
May 23, 2024 | 23.21 | 23.28 | 23.00 | 23.01 | 2,794 | -0.14(-0.61%) |
May 22, 2024 | 23.17 | 23.19 | 23.09 | 23.15 | 1,431 | -0.01(-0.02%) |
May 21, 2024 | 23.15 | 23.16 | 23.15 | 23.16 | 1,469 | -0.18(-0.77%) |
May 20, 2024 | 23.31 | 23.35 | 23.31 | 23.34 | 2,226 | -0.09(-0.41%) |
May 17, 2024 | 23.30 | 23.43 | 23.30 | 23.43 | 1,132 | +0.14(+0.58%) |
May 16, 2024 | 23.26 | 23.35 | 23.23 | 23.29 | 3,505 | +0.08(+0.35%) |
May 15, 2024 | 23.15 | 23.21 | 23.06 | 23.21 | 3,083 | +0.22(+0.95%) |
May 14, 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 1,488 | +0.12(+0.54%) |
May 13, 2024 | 22.92 | 22.92 | 22.86 | 22.87 | 573 | +0.17(+0.75%) |
May 10, 2024 | 22.76 | 22.76 | 22.66 | 22.70 | 4,742 | +0.11(+0.51%) |
May 09, 2024 | 22.51 | 22.59 | 22.49 | 22.59 | 3,535 | +0.10(+0.46%) |
May 08, 2024 | 22.37 | 22.50 | 22.37 | 22.48 | 1,634 | -0.01(-0.04%) |
May 07, 2024 | 22.50 | 22.54 | 22.49 | 22.49 | 1,710 | -0.16(-0.72%) |
May 06, 2024 | 22.65 | 22.68 | 22.53 | 22.65 | 108,287 | -0.01(-0.04%) |
May 03, 2024 | 22.66 | 22.66 | 22.65 | 22.66 | 911 | +0.15(+0.65%) |
May 02, 2024 | 22.22 | 22.53 | 22.22 | 22.52 | 1,408 | +0.61(+2.80%) |
May 01, 2024 | 21.87 | 22.10 | 21.87 | 21.90 | 2,759 | +0.01(+0.05%) |
Apr 30, 2024 | 21.94 | 22.01 | 21.89 | 21.89 | 1,629 | -0.25(-1.11%) |
Apr 29, 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 649 | +0.20(+0.92%) |
Apr 26, 2024 | 21.95 | 21.99 | 21.87 | 21.94 | 5,758 | +0.22(+0.99%) |
Apr 25, 2024 | 21.50 | 21.72 | 21.50 | 21.72 | 4,305 | +0.06(+0.30%) |
Apr 24, 2024 | 21.71 | 21.71 | 21.61 | 21.66 | 4,291 | +0.14(+0.64%) |
Apr 23, 2024 | 21.46 | 21.52 | 21.46 | 21.52 | 810 | +0.21(+0.97%) |
Apr 22, 2024 | 21.12 | 21.31 | 21.12 | 21.31 | 9,871 | +0.23(+1.11%) |
Apr 19, 2024 | 21.12 | 21.12 | 21.07 | 21.08 | 3,398 | -0.12(-0.58%) |
Apr 18, 2024 | 21.25 | 21.35 | 21.16 | 21.20 | 12,674 | +0.11(+0.52%) |
Apr 17, 2024 | 21.18 | 21.18 | 21.09 | 21.09 | 6,358 | -0.04(-0.17%) |
Apr 16, 2024 | 21.09 | 21.16 | 21.09 | 21.13 | 817 | -0.23(-1.07%) |
Apr 15, 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 1,030 | -0.12(-0.55%) |
Apr 12, 2024 | 21.60 | 21.60 | 21.47 | 21.47 | 2,269 | -0.52(-2.36%) |
Apr 11, 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 1,674 | +0.16(+0.75%) |
Apr 10, 2024 | 21.85 | 21.85 | 21.78 | 21.83 | 2,768 | -0.26(-1.19%) |
Apr 09, 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 99,267 | +0.15(+0.67%) |
Apr 08, 2024 | 21.98 | 21.99 | 21.94 | 21.95 | 8,039 | +0.10(+0.44%) |
Apr 05, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 485 | +0.22(+1.01%) |
Apr 04, 2024 | 22.04 | 22.14 | 21.63 | 21.63 | 1,899 | -0.31(-1.41%) |
Apr 03, 2024 | 21.93 | 21.95 | 21.90 | 21.94 | 1,119 | +0.03(+0.13%) |
Apr 02, 2024 | 21.96 | 21.96 | 21.90 | 21.91 | 3,715 | +0.07(+0.32%) |