Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 24.07 | 24.12 | 24.00 | 24.09 | 153,413 | +0.01(+0.04%) |
Jun 10, 2024 | 23.98 | 24.11 | 23.94 | 24.08 | 190,084 | +0.25(+1.05%) |
Jun 07, 2024 | 23.98 | 23.98 | 23.83 | 23.83 | 172,485 | -0.41(-1.69%) |
Jun 06, 2024 | 24.10 | 24.24 | 24.04 | 24.24 | 264,587 | +0.32(+1.34%) |
Jun 05, 2024 | 23.79 | 23.92 | 23.73 | 23.92 | 396,066 | +0.18(+0.76%) |
Jun 04, 2024 | 23.78 | 23.82 | 23.69 | 23.74 | 425,924 | -0.19(-0.79%) |
Jun 03, 2024 | 24.17 | 24.19 | 23.91 | 23.93 | 163,417 | -0.16(-0.66%) |
May 31, 2024 | 24.35 | 24.36 | 24.03 | 24.09 | 366,072 | -0.18(-0.74%) |
May 30, 2024 | 24.41 | 24.50 | 24.25 | 24.27 | 320,721 | -0.32(-1.30%) |
May 29, 2024 | 24.74 | 24.77 | 24.59 | 24.59 | 348,094 | -0.30(-1.21%) |
May 28, 2024 | 24.79 | 24.90 | 24.69 | 24.89 | 360,199 | +0.47(+1.92%) |
May 24, 2024 | 24.45 | 24.47 | 24.37 | 24.42 | 305,182 | +0.06(+0.25%) |
May 23, 2024 | 24.67 | 24.73 | 24.33 | 24.36 | 218,585 | -0.17(-0.69%) |
May 22, 2024 | 24.67 | 24.67 | 24.49 | 24.53 | 254,835 | -0.29(-1.17%) |
May 21, 2024 | 24.85 | 24.95 | 24.71 | 24.82 | 238,881 | +0.02(+0.08%) |
May 20, 2024 | 24.57 | 24.86 | 24.57 | 24.80 | 844,490 | +0.14(+0.57%) |
May 17, 2024 | 24.53 | 24.66 | 24.41 | 24.66 | 304,672 | +0.45(+1.86%) |
May 16, 2024 | 24.18 | 24.24 | 24.12 | 24.21 | 321,222 | +0.04(+0.17%) |
May 15, 2024 | 24.00 | 24.18 | 23.90 | 24.17 | 236,650 | +0.16(+0.67%) |
May 14, 2024 | 24.05 | 24.07 | 23.94 | 24.01 | 207,306 | -0.03(-0.12%) |
May 13, 2024 | 24.11 | 24.18 | 24.00 | 24.04 | 182,301 | -0.01(-0.04%) |
May 10, 2024 | 24.13 | 24.17 | 24.03 | 24.05 | 296,338 | -0.01(-0.04%) |
May 09, 2024 | 23.76 | 24.07 | 23.76 | 24.06 | 377,259 | +0.14(+0.59%) |
May 08, 2024 | 23.80 | 23.96 | 23.80 | 23.92 | 256,311 | -0.08(-0.33%) |
May 07, 2024 | 23.90 | 24.05 | 23.90 | 24.00 | 220,090 | +0.02(+0.08%) |
May 06, 2024 | 23.84 | 24.02 | 23.84 | 23.98 | 534,671 | +0.24(+1.01%) |
May 03, 2024 | 23.70 | 23.79 | 23.64 | 23.74 | 309,106 | +0.12(+0.51%) |
May 02, 2024 | 23.60 | 23.67 | 23.51 | 23.62 | 410,884 | -0.02(-0.08%) |
May 01, 2024 | 23.83 | 23.92 | 23.59 | 23.64 | 335,408 | -0.33(-1.38%) |
Apr 30, 2024 | 24.98 | 24.98 | 23.96 | 23.97 | 422,173 | -0.45(-1.84%) |
Apr 29, 2024 | 24.44 | 24.51 | 24.36 | 24.42 | 287,698 | -0.02(-0.08%) |
Apr 26, 2024 | 24.52 | 24.56 | 24.40 | 24.44 | 319,902 | -0.02(-0.08%) |
Apr 25, 2024 | 24.35 | 24.49 | 24.30 | 24.46 | 429,842 | +0.09(+0.37%) |
Apr 24, 2024 | 24.31 | 24.42 | 24.31 | 24.37 | 521,182 | -0.01(-0.04%) |
Apr 23, 2024 | 24.09 | 24.40 | 24.06 | 24.38 | 495,947 | +0.02(+0.08%) |
Apr 22, 2024 | 24.18 | 24.40 | 24.17 | 24.36 | 594,111 | -0.05(-0.20%) |
Apr 19, 2024 | 24.25 | 24.46 | 24.23 | 24.41 | 398,053 | +0.25(+1.03%) |
Apr 18, 2024 | 24.24 | 24.27 | 24.13 | 24.16 | 452,364 | -0.04(-0.17%) |
Apr 17, 2024 | 24.32 | 24.42 | 24.11 | 24.20 | 508,725 | -0.14(-0.58%) |
Apr 16, 2024 | 24.38 | 24.45 | 24.25 | 24.34 | 404,824 | -0.18(-0.73%) |
Apr 15, 2024 | 24.46 | 24.52 | 24.27 | 24.52 | 420,169 | +0.14(+0.57%) |
Apr 12, 2024 | 24.65 | 24.79 | 24.36 | 24.38 | 650,909 | +0.03(+0.12%) |
Apr 11, 2024 | 24.34 | 24.38 | 24.24 | 24.35 | 385,053 | -0.12(-0.49%) |
Apr 10, 2024 | 24.38 | 24.50 | 24.30 | 24.47 | 1,984,005 | +0.08(+0.33%) |
Apr 09, 2024 | 24.47 | 24.52 | 24.34 | 24.39 | 655,256 | -0.05(-0.20%) |
Apr 08, 2024 | 24.50 | 24.53 | 24.31 | 24.44 | 345,938 | -0.02(-0.08%) |
Apr 05, 2024 | 24.33 | 24.56 | 24.33 | 24.46 | 324,398 | +0.14(+0.58%) |
Apr 04, 2024 | 24.18 | 24.39 | 24.16 | 24.32 | 567,039 | +0.06(+0.25%) |
Apr 03, 2024 | 24.25 | 24.29 | 24.15 | 24.26 | 595,311 | +0.20(+0.83%) |
Apr 02, 2024 | 24.00 | 24.08 | 23.97 | 24.06 | 348,309 | +0.14(+0.59%) |