Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.97 | 24.04 | 23.63 | 23.65 | 41,167 | -0.18(-0.76%) |
Jun 27, 2024 | 23.85 | 23.89 | 23.80 | 23.83 | 30,919 | +0.04(+0.19%) |
Jun 26, 2024 | 23.63 | 23.80 | 23.63 | 23.79 | 24,903 | +0.05(+0.19%) |
Jun 25, 2024 | 23.54 | 23.75 | 23.42 | 23.74 | 35,046 | +0.37(+1.58%) |
Jun 24, 2024 | 23.59 | 23.62 | 23.35 | 23.37 | 33,334 | -0.22(-0.93%) |
Jun 21, 2024 | 23.65 | 23.66 | 23.45 | 23.59 | 24,416 | -0.04(-0.17%) |
Jun 20, 2024 | 23.91 | 23.98 | 23.54 | 23.63 | 76,633 | -0.25(-1.05%) |
Jun 18, 2024 | 23.83 | 23.88 | 23.76 | 23.88 | 25,527 | +0.12(+0.51%) |
Jun 17, 2024 | 23.60 | 23.88 | 23.54 | 23.76 | 58,839 | +0.16(+0.68%) |
Jun 14, 2024 | 23.55 | 23.64 | 23.50 | 23.60 | 37,978 | -0.03(-0.13%) |
Jun 13, 2024 | 23.72 | 23.75 | 23.50 | 23.63 | 48,525 | -0.06(-0.25%) |
Jun 12, 2024 | 23.55 | 23.83 | 23.55 | 23.69 | 73,573 | +0.40(+1.72%) |
Jun 11, 2024 | 23.15 | 23.29 | 23.03 | 23.29 | 63,192 | +0.14(+0.60%) |
Jun 10, 2024 | 23.00 | 23.15 | 22.90 | 23.15 | 45,752 | +0.16(+0.72%) |
Jun 07, 2024 | 23.01 | 23.11 | 22.95 | 22.98 | 30,187 | -0.07(-0.28%) |
Jun 06, 2024 | 23.17 | 23.17 | 22.95 | 23.05 | 78,180 | -0.03(-0.13%) |
Jun 05, 2024 | 22.89 | 23.08 | 22.70 | 23.08 | 61,892 | +0.56(+2.49%) |
Jun 04, 2024 | 22.50 | 22.53 | 22.36 | 22.52 | 36,659 | +0.00(+0.00%) |
Jun 03, 2024 | 22.53 | 22.55 | 22.29 | 22.52 | 41,526 | +0.17(+0.76%) |
May 31, 2024 | 22.42 | 22.43 | 21.93 | 22.35 | 32,234 | -0.02(-0.09%) |
May 30, 2024 | 22.66 | 22.66 | 22.32 | 22.37 | 37,011 | -0.40(-1.76%) |
May 29, 2024 | 22.66 | 22.84 | 22.66 | 22.77 | 53,939 | -0.11(-0.48%) |
May 28, 2024 | 22.78 | 22.89 | 22.68 | 22.88 | 40,676 | +0.22(+0.97%) |
May 24, 2024 | 22.49 | 22.66 | 22.45 | 22.66 | 34,902 | +0.27(+1.21%) |
May 23, 2024 | 22.61 | 22.70 | 22.29 | 22.39 | 38,128 | +0.03(+0.13%) |
May 22, 2024 | 22.37 | 22.44 | 22.26 | 22.36 | 45,634 | -0.04(-0.18%) |
May 21, 2024 | 22.30 | 22.40 | 22.27 | 22.40 | 37,948 | +0.06(+0.27%) |
May 20, 2024 | 22.16 | 22.40 | 22.16 | 22.34 | 35,440 | +0.15(+0.68%) |
May 17, 2024 | 22.32 | 22.32 | 22.09 | 22.19 | 28,776 | -0.02(-0.09%) |
May 16, 2024 | 22.32 | 22.41 | 22.21 | 22.21 | 43,054 | -0.17(-0.76%) |
May 15, 2024 | 22.13 | 22.38 | 22.03 | 22.38 | 70,069 | +0.43(+1.96%) |
May 14, 2024 | 21.80 | 21.99 | 21.76 | 21.95 | 88,698 | +0.11(+0.50%) |
May 13, 2024 | 22.03 | 22.03 | 21.74 | 21.84 | 38,216 | +0.03(+0.14%) |
May 10, 2024 | 21.95 | 22.02 | 21.78 | 21.81 | 43,090 | -0.04(-0.18%) |
May 09, 2024 | 21.84 | 21.92 | 21.75 | 21.85 | 52,763 | +0.00(+0.00%) |
May 08, 2024 | 21.76 | 21.87 | 21.68 | 21.85 | 30,648 | -0.10(-0.46%) |
May 07, 2024 | 22.12 | 22.12 | 21.90 | 21.95 | 36,472 | -0.02(-0.09%) |
May 06, 2024 | 21.77 | 21.97 | 21.70 | 21.97 | 61,789 | +0.36(+1.67%) |
May 03, 2024 | 21.66 | 21.68 | 21.48 | 21.61 | 136,636 | +0.37(+1.74%) |
May 02, 2024 | 21.12 | 21.25 | 20.87 | 21.24 | 125,500 | +0.33(+1.58%) |
May 01, 2024 | 21.01 | 21.25 | 20.79 | 20.91 | 13,844 | -0.09(-0.45%) |
Apr 30, 2024 | 21.27 | 21.39 | 21.00 | 21.00 | 22,171 | -0.38(-1.75%) |
Apr 29, 2024 | 21.54 | 21.54 | 21.21 | 21.38 | 72,328 | -0.01(-0.05%) |
Apr 26, 2024 | 21.28 | 21.44 | 21.16 | 21.39 | 63,174 | +0.54(+2.59%) |
Apr 25, 2024 | 20.50 | 20.91 | 20.41 | 20.85 | 43,795 | -0.17(-0.81%) |
Apr 24, 2024 | 21.25 | 21.28 | 20.89 | 21.02 | 31,898 | -0.00(-0.00%) |
Apr 23, 2024 | 20.75 | 21.07 | 20.75 | 21.02 | 52,345 | +0.37(+1.79%) |
Apr 22, 2024 | 20.50 | 20.74 | 20.35 | 20.65 | 72,077 | +0.31(+1.52%) |
Apr 19, 2024 | 20.77 | 20.89 | 20.30 | 20.34 | 56,069 | -0.58(-2.77%) |
Apr 18, 2024 | 21.11 | 21.24 | 20.90 | 20.92 | 48,926 | -0.14(-0.66%) |
Apr 17, 2024 | 21.39 | 21.47 | 21.01 | 21.06 | 55,692 | -0.30(-1.41%) |
Apr 16, 2024 | 21.29 | 21.46 | 21.25 | 21.36 | 38,300 | +0.07(+0.31%) |
Apr 15, 2024 | 21.86 | 21.86 | 21.25 | 21.30 | 52,321 | -0.41(-1.91%) |
Apr 12, 2024 | 22.03 | 22.03 | 21.61 | 21.71 | 88,619 | -0.40(-1.80%) |
Apr 11, 2024 | 21.93 | 22.13 | 21.71 | 22.11 | 36,033 | +0.35(+1.61%) |
Apr 10, 2024 | 21.69 | 21.79 | 21.38 | 21.76 | 66,878 | -0.04(-0.21%) |
Apr 09, 2024 | 22.07 | 22.07 | 21.56 | 21.80 | 199,754 | -0.07(-0.30%) |
Apr 08, 2024 | 21.95 | 21.98 | 21.83 | 21.87 | 59,467 | -0.02(-0.11%) |
Apr 05, 2024 | 21.60 | 21.98 | 21.60 | 21.89 | 44,444 | +0.34(+1.57%) |
Apr 04, 2024 | 22.05 | 22.09 | 21.55 | 21.55 | 35,663 | -0.28(-1.27%) |
Apr 03, 2024 | 21.65 | 21.93 | 21.65 | 21.83 | 34,224 | +0.07(+0.33%) |
Apr 02, 2024 | 21.66 | 21.76 | 21.60 | 21.76 | 57,880 | -0.12(-0.55%) |