Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 24.45 | 24.45 | 24.40 | 24.40 | 396 | -0.17(-0.67%) |
Jun 24, 2024 | 24.38 | 24.57 | 24.38 | 24.57 | 1,925 | +0.25(+1.01%) |
Jun 21, 2024 | 24.36 | 24.41 | 24.31 | 24.32 | 1,217 | -0.02(-0.07%) |
Jun 20, 2024 | 22.55 | 24.41 | 22.55 | 24.34 | 1,504 | -0.21(-0.87%) |
Jun 18, 2024 | 24.52 | 24.56 | 24.52 | 24.56 | 380 | +0.19(+0.80%) |
Jun 17, 2024 | 24.40 | 24.40 | 24.30 | 24.36 | 1,162 | -0.13(-0.54%) |
Jun 14, 2024 | 24.52 | 24.55 | 24.47 | 24.49 | 1,867 | -0.05(-0.20%) |
Jun 13, 2024 | 24.58 | 24.58 | 24.54 | 24.54 | 3,975 | -0.27(-1.08%) |
Jun 12, 2024 | 24.77 | 24.81 | 24.77 | 24.81 | 646 | -0.06(-0.25%) |
Jun 11, 2024 | 24.79 | 24.88 | 24.79 | 24.88 | 448 | +0.10(+0.41%) |
Jun 10, 2024 | 24.87 | 24.87 | 24.76 | 24.77 | 975 | -0.01(-0.06%) |
Jun 07, 2024 | 24.81 | 24.81 | 24.77 | 24.79 | 1,678 | -0.05(-0.20%) |
Jun 06, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 94 | +0.02(+0.08%) |
Jun 05, 2024 | 24.71 | 24.82 | 24.71 | 24.82 | 3,641 | +0.16(+0.63%) |
Jun 04, 2024 | 24.84 | 24.84 | 24.63 | 24.66 | 5,820 | -0.29(-1.16%) |
Jun 03, 2024 | 24.82 | 24.95 | 24.82 | 24.95 | 465 | +0.12(+0.48%) |
May 31, 2024 | 24.90 | 24.90 | 24.83 | 24.83 | 844 | -0.13(-0.52%) |
May 30, 2024 | 25.03 | 25.10 | 24.96 | 24.96 | 19,612 | -0.27(-1.08%) |
May 29, 2024 | 25.37 | 25.39 | 25.24 | 25.24 | 6,495 | -0.43(-1.66%) |
May 28, 2024 | 25.82 | 25.82 | 25.53 | 25.66 | 2,352 | +0.22(+0.88%) |
May 24, 2024 | 25.51 | 25.60 | 25.41 | 25.44 | 5,422 | -0.24(-0.94%) |
May 23, 2024 | 26.55 | 26.55 | 25.67 | 25.68 | 4,010 | -0.38(-1.47%) |
May 22, 2024 | 26.28 | 26.28 | 26.04 | 26.07 | 2,667 | -0.21(-0.81%) |
May 21, 2024 | 26.33 | 26.40 | 26.24 | 26.28 | 11,225 | -0.04(-0.14%) |
May 20, 2024 | 26.14 | 26.38 | 26.14 | 26.32 | 890 | +0.63(+2.44%) |
May 17, 2024 | 25.57 | 25.69 | 25.52 | 25.69 | 1,521 | +0.48(+1.92%) |
May 16, 2024 | 25.17 | 25.20 | 25.17 | 25.20 | 780 | -0.01(-0.05%) |
May 15, 2024 | 25.40 | 25.40 | 25.18 | 25.22 | 6,169 | +0.11(+0.42%) |
May 14, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 684 | -0.08(-0.30%) |
May 13, 2024 | 25.16 | 25.19 | 25.15 | 25.19 | 1,171 | +0.39(+1.57%) |
May 10, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | +0.20(+0.82%) |
May 09, 2024 | 24.64 | 24.64 | 24.57 | 24.60 | 8,850 | -0.08(-0.33%) |
May 08, 2024 | 24.73 | 24.73 | 24.67 | 24.68 | 1,161 | -0.19(-0.76%) |
May 07, 2024 | 24.84 | 24.91 | 24.84 | 24.87 | 21,333 | -0.02(-0.06%) |
May 06, 2024 | 24.66 | 24.95 | 24.66 | 24.88 | 2,976 | +0.22(+0.90%) |
May 03, 2024 | 24.62 | 24.69 | 24.62 | 24.66 | 5,187 | +0.32(+1.31%) |
May 02, 2024 | 24.10 | 24.34 | 24.10 | 24.34 | 1,475 | +0.33(+1.37%) |
May 01, 2024 | 23.95 | 24.02 | 23.95 | 24.02 | 65,133 | -0.06(-0.23%) |
Apr 30, 2024 | 24.16 | 24.16 | 24.07 | 24.07 | 4,476 | -0.53(-2.16%) |
Apr 29, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 203 | +0.14(+0.56%) |
Apr 26, 2024 | 24.46 | 24.47 | 24.46 | 24.47 | 706 | -0.02(-0.08%) |
Apr 25, 2024 | 24.49 | 24.53 | 24.40 | 24.49 | 4,129 | +0.20(+0.82%) |
Apr 24, 2024 | 24.33 | 24.40 | 24.29 | 24.29 | 794 | -0.10(-0.43%) |
Apr 23, 2024 | 24.23 | 24.43 | 24.23 | 24.39 | 4,474 | +0.15(+0.62%) |
Apr 22, 2024 | 24.28 | 24.28 | 24.24 | 24.24 | 382 | +0.06(+0.25%) |
Apr 19, 2024 | 24.13 | 24.21 | 24.13 | 24.18 | 2,813 | +0.24(+1.02%) |
Apr 18, 2024 | 23.96 | 23.96 | 23.92 | 23.94 | 3,409 | +0.06(+0.25%) |
Apr 17, 2024 | 24.07 | 24.07 | 23.86 | 23.88 | 2,849 | -0.19(-0.81%) |
Apr 16, 2024 | 23.87 | 24.12 | 23.84 | 24.07 | 3,519 | -0.02(-0.08%) |
Apr 15, 2024 | 23.96 | 24.11 | 23.95 | 24.09 | 7,539 | +0.24(+1.02%) |
Apr 12, 2024 | 24.26 | 24.29 | 23.85 | 23.85 | 4,392 | -0.11(-0.47%) |
Apr 11, 2024 | 23.77 | 23.96 | 23.63 | 23.96 | 9,330 | +0.12(+0.49%) |
Apr 10, 2024 | 23.68 | 23.85 | 23.68 | 23.85 | 8,269 | +0.06(+0.27%) |
Apr 09, 2024 | 23.87 | 23.87 | 23.78 | 23.78 | 1,354 | -0.07(-0.28%) |
Apr 08, 2024 | 23.67 | 23.87 | 23.67 | 23.85 | 815 | -0.04(-0.16%) |
Apr 05, 2024 | 23.78 | 24.00 | 23.78 | 23.89 | 7,509 | +0.11(+0.48%) |
Apr 04, 2024 | 23.73 | 23.80 | 23.66 | 23.77 | 2,271 | +0.09(+0.38%) |
Apr 03, 2024 | 23.63 | 23.72 | 23.63 | 23.69 | 11,511 | +0.21(+0.89%) |
Apr 02, 2024 | 23.43 | 23.48 | 23.43 | 23.48 | 3,181 | +0.14(+0.58%) |