Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 23.87 | 24.02 | 23.53 | 23.76 | 543,366 | -0.18(-0.75%) |
Jun 12, 2024 | 24.48 | 24.75 | 23.92 | 23.94 | 436,041 | +0.05(+0.21%) |
Jun 11, 2024 | 23.73 | 23.91 | 23.40 | 23.89 | 226,167 | +0.40(+1.71%) |
Jun 10, 2024 | 23.32 | 23.65 | 23.14 | 23.49 | 245,713 | -0.05(-0.21%) |
Jun 07, 2024 | 23.81 | 24.02 | 23.54 | 23.54 | 408,342 | -0.60(-2.48%) |
Jun 06, 2024 | 23.97 | 24.16 | 23.90 | 24.14 | 194,465 | +0.01(+0.04%) |
Jun 05, 2024 | 24.42 | 24.42 | 23.92 | 24.13 | 260,372 | -0.17(-0.70%) |
Jun 04, 2024 | 24.64 | 24.64 | 24.09 | 24.30 | 304,341 | -0.23(-0.94%) |
Jun 03, 2024 | 25.18 | 25.22 | 24.27 | 24.53 | 298,209 | -0.32(-1.29%) |
May 31, 2024 | 24.32 | 24.91 | 24.24 | 24.85 | 364,458 | +0.56(+2.30%) |
May 30, 2024 | 24.18 | 24.49 | 24.15 | 24.29 | 142,867 | +0.29(+1.21%) |
May 29, 2024 | 24.14 | 24.22 | 23.92 | 24.00 | 258,546 | -0.49(-2.00%) |
May 28, 2024 | 24.75 | 24.82 | 24.37 | 24.49 | 277,636 | -0.01(-0.04%) |
May 24, 2024 | 24.65 | 24.66 | 24.35 | 24.50 | 180,619 | +0.12(+0.49%) |
May 23, 2024 | 25.10 | 25.24 | 24.23 | 24.38 | 294,307 | -0.74(-2.94%) |
May 22, 2024 | 25.63 | 25.73 | 25.11 | 25.12 | 211,027 | -0.68(-2.63%) |
May 21, 2024 | 25.85 | 25.87 | 25.69 | 25.80 | 179,205 | -0.13(-0.50%) |
May 20, 2024 | 25.66 | 26.02 | 25.62 | 25.93 | 311,340 | +0.26(+1.01%) |
May 17, 2024 | 25.87 | 25.99 | 25.51 | 25.67 | 353,498 | -0.04(-0.16%) |
May 16, 2024 | 25.44 | 25.71 | 25.18 | 25.71 | 388,784 | +0.26(+1.02%) |
May 15, 2024 | 25.70 | 25.70 | 25.31 | 25.45 | 327,693 | +0.01(+0.04%) |
May 14, 2024 | 25.62 | 25.78 | 25.40 | 25.44 | 423,971 | +0.17(+0.67%) |
May 13, 2024 | 25.19 | 25.41 | 25.05 | 25.27 | 315,598 | +0.22(+0.88%) |
May 10, 2024 | 24.71 | 25.15 | 24.55 | 25.05 | 435,941 | +0.37(+1.50%) |
May 09, 2024 | 24.52 | 24.73 | 24.34 | 24.68 | 322,345 | +0.22(+0.90%) |
May 08, 2024 | 24.43 | 24.60 | 23.79 | 24.46 | 474,276 | -0.07(-0.29%) |
May 07, 2024 | 23.88 | 24.59 | 23.64 | 24.53 | 1,025,578 | +0.76(+3.19%) |
May 06, 2024 | 23.77 | 24.03 | 23.49 | 23.77 | 505,921 | +0.19(+0.81%) |
May 03, 2024 | 25.14 | 25.28 | 23.49 | 23.58 | 593,276 | -0.64(-2.64%) |
May 02, 2024 | 23.71 | 24.38 | 23.70 | 24.22 | 820,722 | +0.63(+2.67%) |
May 01, 2024 | 23.82 | 24.17 | 23.53 | 23.59 | 343,502 | -0.05(-0.21%) |
Apr 30, 2024 | 23.76 | 23.85 | 23.63 | 23.64 | 287,813 | -0.34(-1.42%) |
Apr 29, 2024 | 23.86 | 24.02 | 23.75 | 23.98 | 154,447 | +0.28(+1.18%) |
Apr 26, 2024 | 23.78 | 23.90 | 23.61 | 23.70 | 167,754 | +0.09(+0.38%) |
Apr 25, 2024 | 23.35 | 23.65 | 22.90 | 23.61 | 306,522 | +0.10(+0.42%) |
Apr 24, 2024 | 23.74 | 23.89 | 23.31 | 23.51 | 246,947 | -0.41(-1.71%) |
Apr 23, 2024 | 23.55 | 24.00 | 23.55 | 23.92 | 292,730 | +0.19(+0.80%) |
Apr 22, 2024 | 24.10 | 24.10 | 23.68 | 23.73 | 318,412 | -0.34(-1.41%) |
Apr 19, 2024 | 23.38 | 24.18 | 23.35 | 24.07 | 372,656 | +0.58(+2.47%) |
Apr 18, 2024 | 23.66 | 24.00 | 23.34 | 23.49 | 237,946 | -0.15(-0.63%) |
Apr 17, 2024 | 24.22 | 24.29 | 23.53 | 23.64 | 355,492 | -0.34(-1.42%) |
Apr 16, 2024 | 24.07 | 24.27 | 23.76 | 23.98 | 313,091 | -0.33(-1.36%) |
Apr 15, 2024 | 24.37 | 24.73 | 24.08 | 24.31 | 272,432 | +0.02(+0.08%) |
Apr 12, 2024 | 24.92 | 24.96 | 24.01 | 24.29 | 473,306 | -0.72(-2.88%) |
Apr 11, 2024 | 25.07 | 25.15 | 24.38 | 25.01 | 320,987 | +0.06(+0.24%) |
Apr 10, 2024 | 24.84 | 25.46 | 24.71 | 24.95 | 652,165 | -0.45(-1.77%) |
Apr 09, 2024 | 24.66 | 25.50 | 24.59 | 25.40 | 796,437 | +0.76(+3.08%) |
Apr 08, 2024 | 24.42 | 24.74 | 24.29 | 24.64 | 382,262 | +0.39(+1.61%) |
Apr 05, 2024 | 24.03 | 24.36 | 23.88 | 24.25 | 337,168 | +0.18(+0.75%) |
Apr 04, 2024 | 24.23 | 24.43 | 24.00 | 24.07 | 381,505 | +0.09(+0.37%) |
Apr 03, 2024 | 23.77 | 24.16 | 23.77 | 23.98 | 373,064 | +0.06(+0.25%) |
Apr 02, 2024 | 23.22 | 23.94 | 23.13 | 23.92 | 392,929 | +0.55(+2.35%) |