Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.97 | 24.09 | 23.91 | 24.09 | 37,119 | +0.04(+0.17%) |
Jun 13, 2024 | 24.35 | 24.49 | 23.91 | 24.05 | 27,326 | -0.19(-0.78%) |
Jun 12, 2024 | 24.23 | 24.43 | 24.21 | 24.24 | 73,095 | +0.24(+1.00%) |
Jun 11, 2024 | 23.83 | 24.00 | 23.71 | 24.00 | 22,301 | +0.12(+0.50%) |
Jun 10, 2024 | 23.52 | 23.95 | 23.51 | 23.88 | 28,782 | +0.32(+1.36%) |
Jun 07, 2024 | 23.35 | 23.56 | 23.28 | 23.56 | 76,973 | +0.10(+0.43%) |
Jun 06, 2024 | 23.38 | 23.54 | 23.34 | 23.46 | 31,645 | +0.07(+0.30%) |
Jun 05, 2024 | 23.16 | 23.40 | 22.94 | 23.39 | 40,851 | +0.52(+2.27%) |
Jun 04, 2024 | 22.85 | 23.02 | 22.82 | 22.87 | 56,701 | -0.15(-0.65%) |
Jun 03, 2024 | 23.31 | 23.31 | 22.84 | 23.02 | 45,772 | -0.09(-0.39%) |
May 31, 2024 | 23.13 | 23.25 | 22.76 | 23.11 | 95,364 | +0.08(+0.35%) |
May 30, 2024 | 23.88 | 23.88 | 22.97 | 23.03 | 95,911 | -0.85(-3.56%) |
May 29, 2024 | 23.68 | 23.97 | 23.68 | 23.88 | 64,090 | -0.10(-0.42%) |
May 28, 2024 | 24.38 | 24.38 | 23.88 | 23.98 | 57,835 | -0.40(-1.64%) |
May 24, 2024 | 24.35 | 24.46 | 24.20 | 24.38 | 29,032 | +0.14(+0.58%) |
May 23, 2024 | 24.62 | 24.65 | 24.20 | 24.24 | 41,854 | -0.25(-1.02%) |
May 22, 2024 | 24.51 | 24.61 | 24.35 | 24.49 | 24,799 | -0.02(-0.08%) |
May 21, 2024 | 24.54 | 24.67 | 24.43 | 24.51 | 193,059 | -0.25(-1.01%) |
May 20, 2024 | 24.56 | 24.78 | 24.52 | 24.76 | 31,528 | +0.17(+0.69%) |
May 17, 2024 | 24.63 | 24.68 | 24.50 | 24.59 | 47,437 | -0.06(-0.24%) |
May 16, 2024 | 24.65 | 24.70 | 24.50 | 24.65 | 50,721 | +0.03(+0.12%) |
May 15, 2024 | 24.46 | 24.65 | 24.41 | 24.62 | 22,944 | +0.35(+1.44%) |
May 14, 2024 | 24.15 | 24.30 | 24.14 | 24.27 | 25,659 | +0.17(+0.71%) |
May 13, 2024 | 24.18 | 24.20 | 24.09 | 24.10 | 26,101 | +0.04(+0.17%) |
May 10, 2024 | 24.20 | 24.25 | 24.05 | 24.06 | 26,965 | -0.13(-0.54%) |
May 09, 2024 | 24.26 | 24.27 | 24.13 | 24.19 | 31,189 | -0.04(-0.17%) |
May 08, 2024 | 24.44 | 24.44 | 24.11 | 24.23 | 37,981 | -0.43(-1.74%) |
May 07, 2024 | 24.68 | 24.76 | 24.42 | 24.66 | 28,235 | -0.15(-0.60%) |
May 06, 2024 | 24.50 | 24.84 | 24.50 | 24.81 | 15,441 | +0.36(+1.47%) |
May 03, 2024 | 24.78 | 24.78 | 24.30 | 24.45 | 51,561 | -0.32(-1.29%) |
May 02, 2024 | 24.70 | 24.77 | 24.26 | 24.77 | 56,692 | -0.08(-0.32%) |
May 01, 2024 | 24.73 | 25.30 | 24.71 | 24.85 | 17,652 | +0.11(+0.44%) |
Apr 30, 2024 | 24.95 | 25.11 | 24.71 | 24.74 | 26,440 | -0.49(-1.94%) |
Apr 29, 2024 | 25.36 | 25.49 | 25.12 | 25.23 | 27,415 | -0.01(-0.04%) |
Apr 26, 2024 | 25.25 | 25.39 | 25.18 | 25.24 | 36,858 | +0.33(+1.32%) |
Apr 25, 2024 | 24.61 | 24.94 | 24.50 | 24.91 | 35,460 | -0.17(-0.68%) |
Apr 24, 2024 | 24.99 | 25.17 | 24.82 | 25.08 | 32,041 | +0.23(+0.93%) |
Apr 23, 2024 | 24.14 | 24.97 | 24.14 | 24.85 | 78,089 | +0.81(+3.37%) |
Apr 22, 2024 | 23.87 | 24.10 | 23.60 | 24.04 | 40,799 | +0.28(+1.18%) |
Apr 19, 2024 | 23.83 | 23.98 | 23.57 | 23.76 | 43,420 | -0.16(-0.67%) |
Apr 18, 2024 | 24.03 | 24.17 | 23.77 | 23.92 | 50,362 | +0.03(+0.13%) |
Apr 17, 2024 | 24.31 | 24.31 | 23.85 | 23.89 | 35,282 | -0.22(-0.91%) |
Apr 16, 2024 | 24.03 | 24.20 | 23.93 | 24.11 | 55,919 | -0.09(-0.37%) |
Apr 15, 2024 | 25.06 | 25.10 | 24.12 | 24.20 | 101,267 | -0.76(-3.04%) |
Apr 12, 2024 | 25.25 | 25.33 | 24.85 | 24.96 | 41,946 | -0.57(-2.23%) |
Apr 11, 2024 | 25.40 | 25.56 | 25.23 | 25.53 | 23,984 | +0.26(+1.03%) |
Apr 10, 2024 | 25.07 | 25.27 | 24.97 | 25.27 | 49,050 | -0.29(-1.13%) |
Apr 09, 2024 | 25.47 | 25.56 | 25.32 | 25.56 | 30,488 | +0.19(+0.75%) |
Apr 08, 2024 | 25.38 | 25.38 | 25.10 | 25.37 | 18,375 | +0.08(+0.32%) |
Apr 05, 2024 | 24.98 | 25.38 | 24.95 | 25.29 | 20,900 | +0.34(+1.36%) |
Apr 04, 2024 | 25.54 | 25.61 | 24.93 | 24.95 | 45,980 | -0.33(-1.31%) |
Apr 03, 2024 | 25.16 | 25.42 | 25.10 | 25.28 | 41,845 | -0.08(-0.32%) |
Apr 02, 2024 | 25.18 | 25.36 | 24.98 | 25.36 | 44,148 | -0.17(-0.67%) |