Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 23.53 | 23.71 | 23.53 | 23.66 | 1,649 | +0.36(+1.54%) |
Jun 03, 2024 | 23.24 | 23.30 | 23.24 | 23.30 | 2,545 | +0.18(+0.80%) |
May 31, 2024 | 23.12 | 23.12 | 23.02 | 23.12 | 2,201 | -0.22(-0.95%) |
May 30, 2024 | 23.25 | 23.34 | 23.25 | 23.34 | 1,543 | +0.19(+0.80%) |
May 29, 2024 | 23.19 | 23.20 | 23.13 | 23.16 | 3,859 | +0.02(+0.11%) |
May 28, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 2,128 | -0.22(-0.94%) |
May 24, 2024 | 23.53 | 23.53 | 23.31 | 23.35 | 7,262 | -0.21(-0.91%) |
May 23, 2024 | 23.71 | 23.71 | 23.56 | 23.57 | 5,089 | -0.49(-2.06%) |
May 22, 2024 | 24.01 | 24.11 | 23.96 | 24.06 | 3,136 | +0.11(+0.47%) |
May 21, 2024 | 23.91 | 23.96 | 23.87 | 23.95 | 4,492 | -0.12(-0.51%) |
May 20, 2024 | 24.07 | 24.07 | 24.04 | 24.07 | 1,484 | -0.11(-0.46%) |
May 17, 2024 | 24.16 | 24.20 | 24.16 | 24.18 | 1,705 | +0.33(+1.37%) |
May 16, 2024 | 23.92 | 23.92 | 23.80 | 23.85 | 2,583 | +0.02(+0.10%) |
May 15, 2024 | 23.69 | 23.83 | 23.69 | 23.83 | 1,733 | -0.06(-0.25%) |
May 14, 2024 | 23.90 | 23.90 | 23.86 | 23.89 | 3,545 | -0.13(-0.55%) |
May 13, 2024 | 23.90 | 24.04 | 23.90 | 24.02 | 9,521 | -0.18(-0.76%) |
May 10, 2024 | 24.30 | 24.30 | 24.13 | 24.20 | 14,073 | -0.33(-1.35%) |
May 09, 2024 | 24.56 | 24.56 | 24.49 | 24.54 | 1,588 | +0.53(+2.22%) |
May 08, 2024 | 24.05 | 24.05 | 23.96 | 24.00 | 4,651 | -0.32(-1.33%) |
May 07, 2024 | 24.36 | 24.43 | 24.31 | 24.33 | 4,563 | -0.12(-0.48%) |
May 06, 2024 | 24.51 | 24.52 | 24.40 | 24.45 | 8,820 | -0.00(-0.02%) |
May 03, 2024 | 24.50 | 24.50 | 24.36 | 24.45 | 6,203 | -0.01(-0.05%) |
May 02, 2024 | 24.00 | 24.50 | 24.00 | 24.46 | 13,145 | +0.79(+3.36%) |
May 01, 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 1,207 | +0.00(+0.02%) |
Apr 30, 2024 | 23.85 | 23.85 | 23.64 | 23.66 | 7,056 | -0.48(-1.98%) |
Apr 29, 2024 | 23.88 | 24.17 | 23.88 | 24.14 | 9,955 | +0.98(+4.22%) |
Apr 26, 2024 | 23.16 | 23.21 | 23.14 | 23.16 | 8,154 | +0.73(+3.27%) |
Apr 25, 2024 | 22.34 | 22.43 | 22.34 | 22.43 | 1,427 | +0.06(+0.26%) |
Apr 24, 2024 | 22.40 | 22.41 | 22.36 | 22.37 | 1,805 | +0.05(+0.22%) |
Apr 23, 2024 | 22.25 | 22.32 | 22.25 | 22.32 | 6,123 | +0.07(+0.30%) |
Apr 22, 2024 | 22.20 | 22.25 | 22.16 | 22.25 | 892 | -0.09(-0.42%) |
Apr 19, 2024 | 22.38 | 22.38 | 22.32 | 22.35 | 1,624 | -0.36(-1.60%) |
Apr 18, 2024 | 22.59 | 22.78 | 22.59 | 22.71 | 1,187 | -0.13(-0.55%) |
Apr 17, 2024 | 22.86 | 22.88 | 22.83 | 22.84 | 1,623 | +0.52(+2.32%) |
Apr 16, 2024 | 22.26 | 22.33 | 22.26 | 22.32 | 6,064 | -0.48(-2.10%) |
Apr 15, 2024 | 22.80 | 22.80 | 22.76 | 22.80 | 2,153 | +0.73(+3.32%) |
Apr 12, 2024 | 22.43 | 22.43 | 22.06 | 22.07 | 25,804 | -0.52(-2.31%) |
Apr 11, 2024 | 22.47 | 22.62 | 22.47 | 22.59 | 3,976 | -0.01(-0.06%) |
Apr 10, 2024 | 22.76 | 22.76 | 22.56 | 22.60 | 970 | -0.71(-3.03%) |
Apr 09, 2024 | 23.11 | 23.31 | 23.11 | 23.31 | 2,794 | +0.33(+1.42%) |
Apr 08, 2024 | 23.03 | 23.07 | 22.98 | 22.98 | 2,268 | -0.40(-1.70%) |
Apr 05, 2024 | 23.42 | 23.42 | 23.35 | 23.38 | 1,084 | -0.08(-0.36%) |
Apr 04, 2024 | 23.52 | 23.52 | 23.46 | 23.46 | 465 | +0.04(+0.18%) |
Apr 03, 2024 | 23.50 | 23.50 | 23.32 | 23.42 | 2,441 | -0.26(-1.09%) |
Apr 02, 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 948 | -0.11(-0.47%) |