Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 24.86 | 24.86 | 24.76 | 24.80 | 4,336 | -0.04(-0.16%) |
Jun 24, 2024 | 24.81 | 25.05 | 24.81 | 24.84 | 13,019 | -0.08(-0.32%) |
Jun 21, 2024 | 24.95 | 24.95 | 24.73 | 24.92 | 3,986 | -0.03(-0.11%) |
Jun 20, 2024 | 25.01 | 25.12 | 24.94 | 24.95 | 4,508 | -0.02(-0.10%) |
Jun 18, 2024 | 24.93 | 25.03 | 24.93 | 24.97 | 12,866 | +0.19(+0.76%) |
Jun 17, 2024 | 24.78 | 24.91 | 24.66 | 24.78 | 5,784 | +0.12(+0.50%) |
Jun 14, 2024 | 24.57 | 24.67 | 24.57 | 24.66 | 10,851 | +0.15(+0.60%) |
Jun 13, 2024 | 24.67 | 24.67 | 24.50 | 24.51 | 4,944 | -0.03(-0.11%) |
Jun 12, 2024 | 24.64 | 24.67 | 24.49 | 24.54 | 17,729 | +0.20(+0.84%) |
Jun 11, 2024 | 24.21 | 24.37 | 24.21 | 24.34 | 4,538 | -0.17(-0.69%) |
Jun 10, 2024 | 24.30 | 24.51 | 24.30 | 24.51 | 4,224 | +0.18(+0.74%) |
Jun 07, 2024 | 24.49 | 24.49 | 24.32 | 24.32 | 3,004 | -0.12(-0.48%) |
Jun 06, 2024 | 24.43 | 24.48 | 24.43 | 24.44 | 4,051 | +0.05(+0.23%) |
Jun 05, 2024 | 24.16 | 24.45 | 24.15 | 24.39 | 19,857 | +0.40(+1.65%) |
Jun 04, 2024 | 24.00 | 24.10 | 23.86 | 23.99 | 7,129 | -0.17(-0.72%) |
Jun 03, 2024 | 24.32 | 24.34 | 24.14 | 24.16 | 8,326 | +0.13(+0.52%) |
May 31, 2024 | 24.11 | 24.11 | 23.91 | 24.04 | 17,670 | -0.24(-0.97%) |
May 30, 2024 | 24.23 | 24.30 | 24.20 | 24.27 | 9,408 | -0.06(-0.23%) |
May 29, 2024 | 24.24 | 24.35 | 24.24 | 24.33 | 7,211 | -0.35(-1.42%) |
May 28, 2024 | 24.65 | 24.74 | 24.61 | 24.68 | 8,050 | -0.01(-0.04%) |
May 24, 2024 | 24.71 | 24.71 | 24.63 | 24.69 | 6,172 | +0.11(+0.44%) |
May 23, 2024 | 24.81 | 24.81 | 24.51 | 24.58 | 83,859 | -0.17(-0.68%) |
May 22, 2024 | 24.84 | 24.84 | 24.70 | 24.75 | 14,760 | -0.08(-0.34%) |
May 21, 2024 | 24.85 | 24.89 | 24.79 | 24.83 | 13,931 | -0.11(-0.43%) |
May 20, 2024 | 24.96 | 25.01 | 24.89 | 24.94 | 15,313 | -0.08(-0.31%) |
May 17, 2024 | 25.01 | 25.06 | 24.97 | 25.02 | 7,257 | +0.08(+0.33%) |
May 16, 2024 | 24.86 | 25.03 | 24.86 | 24.94 | 280,970 | +0.05(+0.19%) |
May 15, 2024 | 24.78 | 24.92 | 24.74 | 24.89 | 4,211 | +0.22(+0.91%) |
May 14, 2024 | 24.49 | 24.74 | 24.42 | 24.66 | 12,311 | +0.08(+0.34%) |
May 13, 2024 | 24.50 | 24.61 | 24.50 | 24.58 | 8,541 | +0.18(+0.73%) |
May 10, 2024 | 24.51 | 24.51 | 24.35 | 24.40 | 32,035 | +0.09(+0.36%) |
May 09, 2024 | 24.15 | 24.39 | 24.15 | 24.31 | 30,439 | +0.07(+0.30%) |
May 08, 2024 | 24.01 | 24.26 | 24.01 | 24.24 | 15,225 | -0.03(-0.12%) |
May 07, 2024 | 24.24 | 24.31 | 24.18 | 24.27 | 8,575 | -0.07(-0.30%) |
May 06, 2024 | 24.32 | 24.41 | 24.31 | 24.34 | 27,488 | +0.00(+0.02%) |
May 03, 2024 | 24.22 | 24.38 | 24.14 | 24.34 | 28,453 | +0.11(+0.46%) |
May 02, 2024 | 24.01 | 24.35 | 23.93 | 24.23 | 41,725 | +0.44(+1.85%) |
May 01, 2024 | 23.78 | 23.94 | 23.67 | 23.79 | 54,107 | +0.06(+0.24%) |
Apr 30, 2024 | 23.89 | 23.95 | 23.73 | 23.73 | 26,145 | -0.25(-1.02%) |
Apr 29, 2024 | 23.93 | 24.04 | 23.89 | 23.98 | 53,376 | +0.19(+0.79%) |
Apr 26, 2024 | 23.81 | 23.81 | 23.67 | 23.79 | 67,558 | +0.22(+0.95%) |
Apr 25, 2024 | 23.32 | 23.59 | 23.30 | 23.57 | 24,452 | +0.02(+0.08%) |
Apr 24, 2024 | 23.50 | 23.56 | 23.40 | 23.55 | 95,916 | +0.15(+0.65%) |
Apr 23, 2024 | 23.27 | 23.48 | 23.24 | 23.39 | 109,638 | +0.15(+0.65%) |
Apr 22, 2024 | 22.98 | 23.24 | 22.98 | 23.24 | 60,371 | +0.31(+1.33%) |
Apr 19, 2024 | 22.99 | 23.02 | 22.87 | 22.94 | 291,015 | -0.11(-0.49%) |
Apr 18, 2024 | 23.02 | 23.14 | 22.98 | 23.05 | 118,474 | +0.14(+0.59%) |
Apr 17, 2024 | 23.07 | 23.17 | 22.84 | 22.92 | 421,848 | -0.09(-0.40%) |
Apr 16, 2024 | 23.00 | 23.21 | 22.95 | 23.01 | 33,369 | -0.28(-1.21%) |
Apr 15, 2024 | 23.55 | 23.55 | 23.25 | 23.29 | 9,577 | -0.06(-0.25%) |
Apr 12, 2024 | 23.87 | 23.87 | 23.35 | 23.35 | 152,853 | -0.64(-2.67%) |
Apr 11, 2024 | 24.11 | 24.11 | 23.84 | 23.99 | 8,042 | +0.18(+0.73%) |
Apr 10, 2024 | 23.86 | 23.89 | 23.72 | 23.81 | 16,739 | -0.20(-0.83%) |
Apr 09, 2024 | 24.13 | 24.13 | 23.99 | 24.01 | 32,127 | +0.04(+0.16%) |
Apr 08, 2024 | 23.96 | 24.05 | 23.89 | 23.98 | 9,736 | +0.12(+0.52%) |
Apr 05, 2024 | 23.70 | 23.90 | 23.63 | 23.85 | 5,930 | +0.10(+0.42%) |
Apr 04, 2024 | 24.00 | 24.10 | 23.75 | 23.75 | 10,803 | -0.05(-0.23%) |
Apr 03, 2024 | 23.73 | 23.92 | 23.57 | 23.81 | 9,584 | -0.11(-0.44%) |
Apr 02, 2024 | 23.84 | 23.93 | 23.84 | 23.91 | 26,857 | +0.05(+0.21%) |