Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 24.00 | 24.12 | 23.68 | 24.01 | 2,922,493 | +0.06(+0.25%) |
Jun 14, 2024 | 23.63 | 23.98 | 23.53 | 23.95 | 1,598,569 | +0.21(+0.88%) |
Jun 13, 2024 | 24.56 | 24.66 | 23.72 | 23.74 | 2,010,200 | -0.81(-3.30%) |
Jun 12, 2024 | 25.45 | 25.57 | 24.47 | 24.55 | 1,848,896 | -0.65(-2.58%) |
Jun 11, 2024 | 25.15 | 25.30 | 24.95 | 25.20 | 1,224,136 | -0.07(-0.28%) |
Jun 10, 2024 | 25.20 | 25.57 | 25.13 | 25.27 | 1,509,244 | +0.23(+0.92%) |
Jun 07, 2024 | 25.27 | 25.42 | 25.00 | 25.04 | 1,242,775 | -0.35(-1.38%) |
Jun 06, 2024 | 24.96 | 25.48 | 24.95 | 25.39 | 869,321 | +0.41(+1.64%) |
Jun 05, 2024 | 24.82 | 25.01 | 24.62 | 24.98 | 1,845,527 | +0.26(+1.05%) |
Jun 04, 2024 | 24.79 | 24.84 | 24.51 | 24.72 | 2,698,563 | -0.37(-1.47%) |
Jun 03, 2024 | 25.75 | 25.80 | 24.60 | 25.09 | 2,550,848 | -0.70(-2.71%) |
May 31, 2024 | 25.65 | 25.85 | 25.50 | 25.79 | 6,553,374 | +0.15(+0.59%) |
May 30, 2024 | 25.02 | 25.67 | 25.02 | 25.64 | 1,397,108 | +0.45(+1.79%) |
May 29, 2024 | 25.60 | 25.72 | 25.05 | 25.19 | 1,576,083 | -0.33(-1.29%) |
May 28, 2024 | 24.98 | 25.58 | 24.98 | 25.52 | 1,988,751 | +0.35(+1.39%) |
May 27, 2024 | 25.15 | 25.27 | 25.04 | 25.17 | 408,031 | +0.12(+0.48%) |
May 24, 2024 | 25.20 | 25.30 | 24.98 | 25.05 | 1,357,753 | -0.01(-0.04%) |
May 23, 2024 | 25.51 | 25.67 | 24.97 | 25.06 | 1,567,268 | -0.38(-1.49%) |
May 22, 2024 | 25.49 | 25.75 | 25.01 | 25.44 | 1,393,371 | -0.27(-1.05%) |
May 21, 2024 | 25.55 | 25.96 | 25.53 | 25.71 | 1,805,116 | -0.04(-0.16%) |
May 17, 2024 | 25.75 | 0 | +0.31(+1.22%) | |||
May 16, 2024 | 25.60 | 25.68 | 25.27 | 25.44 | 890,472 | -0.15(-0.59%) |
May 15, 2024 | 25.12 | 25.76 | 24.82 | 25.59 | 1,575,912 | +0.39(+1.55%) |
May 14, 2024 | 25.54 | 25.68 | 24.86 | 25.20 | 2,305,466 | -0.46(-1.79%) |
May 13, 2024 | 25.60 | 25.95 | 25.50 | 25.66 | 6,884,299 | +0.15(+0.59%) |
May 10, 2024 | 25.89 | 26.07 | 25.31 | 25.51 | 3,230,888 | -0.34(-1.32%) |
May 09, 2024 | 25.67 | 25.93 | 25.56 | 25.85 | 1,358,438 | +0.13(+0.51%) |
May 08, 2024 | 25.17 | 25.74 | 25.00 | 25.72 | 1,141,902 | +0.32(+1.26%) |
May 07, 2024 | 25.42 | 25.89 | 25.33 | 25.40 | 1,136,157 | -0.05(-0.20%) |
May 06, 2024 | 24.79 | 25.53 | 24.79 | 25.45 | 2,175,453 | +0.83(+3.37%) |
May 03, 2024 | 24.86 | 25.15 | 24.26 | 24.62 | 1,639,079 | -0.23(-0.93%) |
May 02, 2024 | 24.56 | 24.92 | 24.50 | 24.85 | 1,708,016 | +0.42(+1.72%) |