Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.91 | 24.03 | 23.75 | 24.01 | 40,312 | -0.05(-0.21%) |
Jun 13, 2024 | 24.33 | 24.33 | 23.89 | 24.06 | 197,522 | -0.27(-1.11%) |
Jun 12, 2024 | 24.25 | 24.41 | 24.19 | 24.33 | 57,882 | +0.41(+1.71%) |
Jun 11, 2024 | 23.89 | 24.00 | 23.63 | 23.92 | 69,550 | -0.09(-0.37%) |
Jun 10, 2024 | 23.81 | 24.17 | 23.79 | 24.01 | 49,901 | +0.13(+0.54%) |
Jun 07, 2024 | 23.95 | 24.15 | 23.86 | 23.88 | 107,314 | -0.08(-0.33%) |
Jun 06, 2024 | 23.99 | 24.10 | 23.93 | 23.96 | 77,275 | +0.01(+0.04%) |
Jun 05, 2024 | 23.61 | 23.98 | 23.32 | 23.95 | 95,338 | +0.62(+2.66%) |
Jun 04, 2024 | 23.41 | 23.41 | 23.11 | 23.33 | 52,254 | -0.30(-1.27%) |
Jun 03, 2024 | 23.89 | 23.90 | 23.35 | 23.63 | 56,935 | -0.36(-1.50%) |
May 31, 2024 | 23.79 | 23.99 | 23.30 | 23.99 | 99,525 | +0.39(+1.65%) |
May 30, 2024 | 23.87 | 23.87 | 23.57 | 23.60 | 53,561 | -0.45(-1.87%) |
May 29, 2024 | 23.99 | 24.17 | 23.95 | 24.05 | 109,934 | -0.39(-1.60%) |
May 28, 2024 | 24.42 | 24.49 | 24.25 | 24.44 | 68,981 | +0.35(+1.45%) |
May 24, 2024 | 24.09 | 24.30 | 24.08 | 24.09 | 27,630 | +0.18(+0.75%) |
May 23, 2024 | 24.60 | 24.67 | 23.69 | 23.91 | 42,207 | -0.29(-1.20%) |
May 22, 2024 | 24.59 | 24.59 | 24.08 | 24.20 | 53,255 | -0.46(-1.85%) |
May 21, 2024 | 24.64 | 24.74 | 24.55 | 24.66 | 112,067 | -0.02(-0.10%) |
May 20, 2024 | 24.77 | 24.80 | 24.51 | 24.68 | 329,367 | +0.23(+0.94%) |
May 17, 2024 | 24.31 | 24.58 | 24.31 | 24.45 | 127,533 | +0.23(+0.97%) |
May 16, 2024 | 24.27 | 24.42 | 24.19 | 24.21 | 21,061 | +0.00(+0.02%) |
May 15, 2024 | 23.99 | 24.26 | 23.91 | 24.21 | 51,807 | +0.27(+1.13%) |
May 14, 2024 | 23.73 | 23.99 | 23.73 | 23.94 | 70,278 | +0.28(+1.18%) |
May 13, 2024 | 23.81 | 23.81 | 23.64 | 23.66 | 67,768 | -0.11(-0.46%) |
May 10, 2024 | 23.71 | 23.84 | 23.66 | 23.77 | 40,385 | +0.30(+1.28%) |
May 09, 2024 | 23.37 | 23.55 | 23.37 | 23.47 | 14,192 | +0.12(+0.51%) |
May 08, 2024 | 23.19 | 23.37 | 23.13 | 23.35 | 62,301 | +0.10(+0.43%) |
May 07, 2024 | 23.30 | 23.32 | 23.15 | 23.25 | 45,774 | +0.02(+0.09%) |
May 06, 2024 | 22.91 | 23.23 | 22.91 | 23.23 | 107,146 | +0.62(+2.74%) |
May 03, 2024 | 22.68 | 22.75 | 22.53 | 22.61 | 66,541 | +0.21(+0.94%) |
May 02, 2024 | 22.61 | 22.64 | 22.21 | 22.40 | 73,010 | -0.40(-1.75%) |
May 01, 2024 | 22.95 | 23.13 | 22.75 | 22.80 | 168,718 | -0.24(-1.04%) |
Apr 30, 2024 | 23.39 | 23.48 | 23.03 | 23.04 | 39,771 | -0.27(-1.16%) |
Apr 29, 2024 | 23.48 | 23.56 | 23.27 | 23.31 | 39,220 | -0.32(-1.35%) |
Apr 26, 2024 | 23.29 | 23.70 | 23.27 | 23.63 | 39,044 | +0.64(+2.78%) |
Apr 25, 2024 | 22.60 | 23.03 | 22.49 | 22.99 | 44,356 | -0.13(-0.56%) |
Apr 24, 2024 | 23.09 | 23.12 | 22.85 | 23.12 | 91,416 | +0.41(+1.81%) |
Apr 23, 2024 | 22.65 | 22.94 | 22.65 | 22.71 | 27,690 | +0.06(+0.26%) |
Apr 22, 2024 | 22.53 | 22.80 | 22.34 | 22.65 | 50,145 | +0.17(+0.76%) |
Apr 19, 2024 | 22.64 | 22.68 | 22.39 | 22.48 | 25,270 | -0.23(-1.01%) |
Apr 18, 2024 | 22.69 | 22.96 | 22.62 | 22.71 | 7,381 | +0.10(+0.44%) |
Apr 17, 2024 | 23.31 | 23.31 | 22.56 | 22.61 | 30,986 | -0.54(-2.33%) |
Apr 16, 2024 | 23.22 | 23.32 | 22.95 | 23.15 | 19,473 | -0.01(-0.04%) |
Apr 15, 2024 | 24.04 | 24.04 | 23.16 | 23.16 | 25,735 | +0.00(+0.00%) |
Apr 12, 2024 | 23.78 | 23.95 | 23.03 | 23.16 | 27,364 | -0.84(-3.50%) |
Apr 11, 2024 | 23.50 | 24.00 | 23.34 | 24.00 | 50,790 | +0.62(+2.65%) |
Apr 10, 2024 | 23.25 | 23.56 | 23.20 | 23.38 | 28,733 | -0.07(-0.30%) |
Apr 09, 2024 | 23.68 | 23.68 | 23.14 | 23.45 | 15,861 | -0.20(-0.85%) |
Apr 08, 2024 | 23.58 | 23.80 | 23.48 | 23.65 | 121,906 | +0.18(+0.77%) |
Apr 05, 2024 | 23.02 | 23.63 | 22.95 | 23.47 | 18,959 | +0.62(+2.71%) |
Apr 04, 2024 | 23.71 | 23.74 | 22.82 | 22.85 | 12,217 | -0.50(-2.14%) |
Apr 03, 2024 | 23.20 | 23.53 | 23.19 | 23.35 | 16,316 | -0.05(-0.21%) |
Apr 02, 2024 | 23.26 | 23.40 | 23.05 | 23.40 | 113,572 | -0.04(-0.17%) |