Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 24.12 | 25.01 | 24.12 | 24.91 | 44,725 | +0.59(+2.43%) |
Jun 25, 2024 | 24.15 | 24.43 | 23.72 | 24.32 | 28,989 | +0.34(+1.42%) |
Jun 24, 2024 | 23.67 | 23.99 | 23.60 | 23.98 | 16,700 | +0.29(+1.22%) |
Jun 21, 2024 | 23.53 | 23.71 | 23.42 | 23.69 | 23,480 | +0.04(+0.17%) |
Jun 20, 2024 | 23.61 | 23.71 | 23.47 | 23.65 | 27,612 | -0.01(-0.04%) |
Jun 18, 2024 | 23.70 | 23.98 | 23.57 | 23.66 | 15,444 | +0.11(+0.47%) |
Jun 17, 2024 | 23.52 | 23.69 | 23.40 | 23.55 | 27,149 | -0.15(-0.63%) |
Jun 14, 2024 | 23.60 | 23.70 | 23.58 | 23.70 | 9,354 | -0.10(-0.42%) |
Jun 13, 2024 | 23.70 | 23.93 | 23.55 | 23.80 | 13,765 | +0.15(+0.63%) |
Jun 12, 2024 | 23.67 | 23.98 | 23.59 | 23.65 | 20,227 | +0.05(+0.21%) |
Jun 11, 2024 | 23.57 | 23.67 | 23.35 | 23.60 | 23,010 | -0.13(-0.55%) |
Jun 10, 2024 | 23.96 | 23.96 | 23.71 | 23.73 | 8,879 | -0.08(-0.33%) |
Jun 07, 2024 | 23.62 | 23.99 | 23.25 | 23.81 | 13,910 | -0.14(-0.57%) |
Jun 06, 2024 | 23.83 | 24.10 | 23.61 | 23.95 | 40,437 | +0.23(+0.95%) |
Jun 05, 2024 | 23.84 | 23.85 | 23.37 | 23.72 | 24,903 | +0.01(+0.04%) |
Jun 04, 2024 | 23.65 | 23.75 | 23.59 | 23.71 | 16,949 | +0.19(+0.79%) |
Jun 03, 2024 | 23.34 | 23.71 | 23.34 | 23.52 | 20,854 | +0.14(+0.59%) |
May 31, 2024 | 22.87 | 23.40 | 22.86 | 23.39 | 32,506 | +0.56(+2.45%) |
May 30, 2024 | 23.27 | 23.29 | 22.83 | 22.83 | 28,211 | -0.16(-0.68%) |
May 29, 2024 | 23.26 | 23.26 | 22.70 | 22.98 | 33,102 | -0.22(-0.93%) |
May 28, 2024 | 23.30 | 23.66 | 23.07 | 23.20 | 16,795 | -0.10(-0.42%) |
May 24, 2024 | 23.12 | 23.45 | 23.12 | 23.30 | 8,491 | +0.02(+0.08%) |
May 23, 2024 | 23.76 | 23.76 | 23.09 | 23.28 | 21,828 | -0.47(-1.99%) |
May 22, 2024 | 24.19 | 24.19 | 23.69 | 23.75 | 27,077 | -0.31(-1.31%) |
May 21, 2024 | 24.14 | 24.23 | 23.91 | 24.06 | 25,104 | -0.21(-0.85%) |
May 20, 2024 | 24.03 | 24.36 | 24.03 | 24.27 | 16,852 | +0.13(+0.53%) |
May 17, 2024 | 23.63 | 24.14 | 23.63 | 24.14 | 15,051 | +0.02(+0.08%) |
May 16, 2024 | 24.03 | 24.13 | 23.85 | 24.12 | 14,763 | +0.22(+0.90%) |
May 15, 2024 | 23.65 | 23.92 | 23.46 | 23.91 | 16,827 | +0.32(+1.38%) |
May 14, 2024 | 23.88 | 23.88 | 23.27 | 23.58 | 35,619 | -0.19(-0.79%) |
May 13, 2024 | 23.57 | 23.80 | 23.35 | 23.77 | 21,214 | +0.20(+0.83%) |
May 10, 2024 | 23.05 | 23.65 | 23.05 | 23.57 | 7,482 | -0.14(-0.58%) |
May 09, 2024 | 23.58 | 23.75 | 23.18 | 23.71 | 21,886 | +0.11(+0.46%) |
May 08, 2024 | 23.86 | 23.86 | 23.30 | 23.60 | 36,484 | -0.28(-1.15%) |
May 07, 2024 | 23.93 | 24.15 | 23.80 | 23.88 | 24,754 | -0.31(-1.30%) |
May 06, 2024 | 23.96 | 24.19 | 23.58 | 24.19 | 34,999 | +0.29(+1.23%) |
May 03, 2024 | 23.40 | 23.90 | 23.16 | 23.90 | 20,492 | +0.54(+2.31%) |
May 02, 2024 | 23.38 | 23.41 | 22.90 | 23.36 | 15,532 | +0.21(+0.89%) |
May 01, 2024 | 23.05 | 23.29 | 22.89 | 23.15 | 46,949 | +0.28(+1.20%) |
Apr 30, 2024 | 23.29 | 23.45 | 22.87 | 22.87 | 146,903 | -0.49(-2.10%) |
Apr 29, 2024 | 23.10 | 23.43 | 22.99 | 23.37 | 28,038 | +0.33(+1.45%) |
Apr 26, 2024 | 23.31 | 23.51 | 22.97 | 23.03 | 16,904 | +0.03(+0.13%) |
Apr 25, 2024 | 22.98 | 23.20 | 22.84 | 23.00 | 14,581 | -0.27(-1.14%) |
Apr 24, 2024 | 23.49 | 23.49 | 23.09 | 23.27 | 16,608 | -0.18(-0.75%) |
Apr 23, 2024 | 23.17 | 23.59 | 23.17 | 23.44 | 42,802 | +0.14(+0.59%) |
Apr 22, 2024 | 23.24 | 23.35 | 22.95 | 23.31 | 22,605 | +0.29(+1.28%) |
Apr 19, 2024 | 22.99 | 23.21 | 22.83 | 23.01 | 29,650 | +0.16(+0.69%) |
Apr 18, 2024 | 23.35 | 23.41 | 22.75 | 22.86 | 21,862 | -0.26(-1.11%) |
Apr 17, 2024 | 23.22 | 23.46 | 22.81 | 23.11 | 19,136 | +0.05(+0.21%) |
Apr 16, 2024 | 22.71 | 23.33 | 22.53 | 23.06 | 32,709 | +0.21(+0.90%) |
Apr 15, 2024 | 23.35 | 24.14 | 22.73 | 22.86 | 30,717 | -0.59(-2.51%) |
Apr 12, 2024 | 23.41 | 23.62 | 23.41 | 23.44 | 10,829 | +0.06(+0.26%) |
Apr 11, 2024 | 23.56 | 23.62 | 23.06 | 23.38 | 32,540 | -0.42(-1.78%) |
Apr 10, 2024 | 24.07 | 24.08 | 23.41 | 23.81 | 33,581 | -0.40(-1.66%) |
Apr 09, 2024 | 24.96 | 24.96 | 24.16 | 24.21 | 17,227 | -0.16(-0.65%) |
Apr 08, 2024 | 24.58 | 24.58 | 24.36 | 24.37 | 57,844 | -0.28(-1.12%) |
Apr 05, 2024 | 24.76 | 24.84 | 24.56 | 24.64 | 11,700 | +0.10(+0.40%) |
Apr 04, 2024 | 24.75 | 24.75 | 24.52 | 24.55 | 10,084 | +0.06(+0.24%) |
Apr 03, 2024 | 24.53 | 24.61 | 24.43 | 24.49 | 28,110 | -0.08(-0.32%) |
Apr 02, 2024 | 24.42 | 24.71 | 24.37 | 24.56 | 22,166 | -0.23(-0.91%) |