Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 23.74 | 23.76 | 23.70 | 23.75 | 4,862 | +0.06(+0.27%) |
Jun 17, 2024 | 23.67 | 23.72 | 23.65 | 23.69 | 32,311 | -0.08(-0.36%) |
Jun 14, 2024 | 23.74 | 23.77 | 23.72 | 23.77 | 11,210 | +0.02(+0.08%) |
Jun 13, 2024 | 23.72 | 23.76 | 23.72 | 23.75 | 9,498 | +0.07(+0.30%) |
Jun 12, 2024 | 23.74 | 23.75 | 23.67 | 23.68 | 5,620 | +0.06(+0.26%) |
Jun 11, 2024 | 23.55 | 23.62 | 23.52 | 23.62 | 23,486 | +0.07(+0.29%) |
Jun 10, 2024 | 23.53 | 23.57 | 23.52 | 23.55 | 5,639 | +0.00(+0.00%) |
Jun 07, 2024 | 23.57 | 23.59 | 23.52 | 23.55 | 22,648 | -0.12(-0.53%) |
Jun 06, 2024 | 23.67 | 23.69 | 23.64 | 23.67 | 13,088 | -0.02(-0.10%) |
Jun 05, 2024 | 23.62 | 23.70 | 23.61 | 23.70 | 11,438 | +0.04(+0.16%) |
Jun 04, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 13,167 | +0.09(+0.40%) |
Jun 03, 2024 | 23.53 | 23.57 | 23.52 | 23.57 | 4,665 | +0.05(+0.23%) |
May 31, 2024 | 23.47 | 23.51 | 23.44 | 23.51 | 8,008 | +0.10(+0.42%) |
May 30, 2024 | 23.39 | 23.42 | 23.38 | 23.41 | 14,021 | +0.09(+0.38%) |
May 29, 2024 | 23.30 | 23.33 | 23.29 | 23.32 | 14,094 | -0.07(-0.30%) |
May 28, 2024 | 23.47 | 23.47 | 23.36 | 23.39 | 9,351 | -0.05(-0.21%) |
May 24, 2024 | 23.40 | 23.46 | 23.40 | 23.44 | 4,851 | +0.04(+0.17%) |
May 23, 2024 | 23.48 | 23.48 | 23.38 | 23.40 | 11,007 | -0.07(-0.28%) |
May 22, 2024 | 23.47 | 23.49 | 23.44 | 23.47 | 10,355 | -0.01(-0.06%) |
May 21, 2024 | 23.49 | 23.50 | 23.46 | 23.48 | 17,443 | +0.02(+0.11%) |
May 20, 2024 | 23.47 | 23.48 | 23.43 | 23.46 | 10,274 | -0.02(-0.09%) |
May 17, 2024 | 23.49 | 23.49 | 23.45 | 23.48 | 32,546 | -0.04(-0.19%) |
May 16, 2024 | 23.53 | 23.55 | 23.51 | 23.52 | 15,604 | -0.02(-0.08%) |
May 15, 2024 | 23.49 | 23.55 | 23.49 | 23.54 | 16,560 | +0.14(+0.59%) |
May 14, 2024 | 23.37 | 23.43 | 23.37 | 23.40 | 8,311 | +0.04(+0.17%) |
May 13, 2024 | 23.38 | 23.40 | 23.36 | 23.37 | 13,427 | +0.01(+0.05%) |
May 10, 2024 | 23.36 | 23.36 | 23.33 | 23.35 | 6,235 | -0.03(-0.15%) |
May 09, 2024 | 23.37 | 23.39 | 23.35 | 23.39 | 3,206 | -0.04(-0.15%) |
May 08, 2024 | 23.39 | 23.42 | 23.35 | 23.42 | 17,196 | +0.02(+0.09%) |
May 07, 2024 | 23.38 | 23.43 | 23.38 | 23.40 | 14,037 | +0.05(+0.21%) |
May 06, 2024 | 23.36 | 23.36 | 23.29 | 23.35 | 27,716 | +0.04(+0.17%) |
May 03, 2024 | 23.34 | 23.36 | 23.26 | 23.31 | 17,231 | +0.05(+0.21%) |
May 02, 2024 | 23.18 | 23.26 | 23.15 | 23.26 | 10,616 | +0.09(+0.39%) |
May 01, 2024 | 23.14 | 23.22 | 23.11 | 23.17 | 12,098 | -0.06(-0.25%) |
Apr 30, 2024 | 23.12 | 23.23 | 23.02 | 23.23 | 29,087 | +0.06(+0.26%) |
Apr 29, 2024 | 23.17 | 23.19 | 23.13 | 23.17 | 16,530 | +0.09(+0.39%) |
Apr 26, 2024 | 23.08 | 23.13 | 23.08 | 23.08 | 4,793 | +0.01(+0.04%) |
Apr 25, 2024 | 23.02 | 23.08 | 22.98 | 23.07 | 3,030 | -0.03(-0.14%) |
Apr 24, 2024 | 23.09 | 23.11 | 23.09 | 23.11 | 6,392 | -0.07(-0.28%) |
Apr 23, 2024 | 23.10 | 23.19 | 23.10 | 23.17 | 8,218 | +0.03(+0.13%) |
Apr 22, 2024 | 23.08 | 23.15 | 23.07 | 23.14 | 16,356 | +0.02(+0.09%) |
Apr 19, 2024 | 23.13 | 23.13 | 23.09 | 23.12 | 3,276 | +0.03(+0.13%) |
Apr 18, 2024 | 23.13 | 23.13 | 23.05 | 23.09 | 40,158 | -0.06(-0.26%) |
Apr 17, 2024 | 23.08 | 23.18 | 23.07 | 23.15 | 20,634 | +0.08(+0.34%) |
Apr 16, 2024 | 23.06 | 23.09 | 23.01 | 23.07 | 62,036 | -0.02(-0.10%) |
Apr 15, 2024 | 23.13 | 23.14 | 23.08 | 23.10 | 7,502 | -0.13(-0.54%) |
Apr 12, 2024 | 23.22 | 23.25 | 23.21 | 23.22 | 20,031 | +0.06(+0.26%) |
Apr 11, 2024 | 23.17 | 23.23 | 23.10 | 23.16 | 51,245 | -0.03(-0.13%) |
Apr 10, 2024 | 23.29 | 23.29 | 23.19 | 23.19 | 8,960 | -0.24(-1.04%) |
Apr 09, 2024 | 23.40 | 23.44 | 23.39 | 23.44 | 3,645 | +0.06(+0.25%) |
Apr 08, 2024 | 23.30 | 23.38 | 23.30 | 23.38 | 4,516 | -0.01(-0.04%) |
Apr 05, 2024 | 23.37 | 23.42 | 23.37 | 23.39 | 4,691 | -0.04(-0.17%) |
Apr 04, 2024 | 23.46 | 23.46 | 23.39 | 23.43 | 8,478 | +0.03(+0.14%) |
Apr 03, 2024 | 23.34 | 23.42 | 23.34 | 23.39 | 15,258 | -0.05(-0.20%) |
Apr 02, 2024 | 23.39 | 23.44 | 23.37 | 23.44 | 13,250 | +0.02(+0.08%) |