Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.92 | 25.20 | 24.60 | 25.20 | 4,684 | +0.08(+0.32%) |
Jun 06, 2024 | 24.19 | 25.70 | 24.19 | 25.12 | 16,545 | +0.44(+1.78%) |
Jun 05, 2024 | 22.54 | 24.70 | 22.54 | 24.68 | 28,611 | +1.82(+7.96%) |
Jun 04, 2024 | 23.82 | 24.23 | 22.54 | 22.86 | 16,797 | -1.04(-4.35%) |
Jun 03, 2024 | 25.02 | 25.05 | 23.84 | 23.90 | 11,166 | -1.48(-5.83%) |
May 31, 2024 | 24.35 | 25.40 | 24.30 | 25.38 | 15,306 | +1.35(+5.62%) |
May 30, 2024 | 23.85 | 24.25 | 23.72 | 24.03 | 20,511 | -0.17(-0.70%) |
May 29, 2024 | 23.72 | 25.33 | 23.64 | 24.20 | 52,812 | +0.35(+1.47%) |
May 28, 2024 | 25.21 | 25.34 | 23.85 | 23.85 | 34,491 | -1.51(-5.95%) |
May 24, 2024 | 25.34 | 25.78 | 24.60 | 25.36 | 11,970 | +0.12(+0.48%) |
May 23, 2024 | 25.62 | 25.62 | 24.42 | 25.24 | 13,796 | -0.24(-0.94%) |
May 22, 2024 | 24.90 | 25.48 | 24.60 | 25.48 | 14,087 | +0.53(+2.12%) |
May 21, 2024 | 23.12 | 25.17 | 22.70 | 24.95 | 23,818 | +2.11(+9.24%) |
May 20, 2024 | 22.69 | 23.36 | 22.52 | 22.84 | 10,531 | -0.22(-0.95%) |
May 17, 2024 | 22.65 | 23.59 | 22.64 | 23.06 | 13,201 | +0.24(+1.05%) |
May 16, 2024 | 23.51 | 24.00 | 22.16 | 22.82 | 16,320 | -0.89(-3.75%) |
May 15, 2024 | 25.93 | 25.93 | 23.60 | 23.71 | 47,090 | -1.77(-6.95%) |
May 14, 2024 | 25.75 | 26.05 | 24.80 | 25.48 | 13,932 | -0.14(-0.55%) |
May 13, 2024 | 24.90 | 25.99 | 24.90 | 25.62 | 8,641 | +0.70(+2.81%) |
May 10, 2024 | 24.00 | 25.75 | 23.97 | 24.92 | 7,322 | +1.33(+5.64%) |
May 09, 2024 | 23.54 | 24.24 | 23.32 | 23.59 | 16,810 | -0.18(-0.76%) |
May 08, 2024 | 26.07 | 26.07 | 23.52 | 23.77 | 25,685 | -2.21(-8.51%) |
May 07, 2024 | 26.24 | 26.43 | 25.03 | 25.98 | 18,770 | -0.15(-0.57%) |
May 06, 2024 | 26.00 | 26.87 | 25.78 | 26.13 | 6,546 | -0.10(-0.38%) |
May 03, 2024 | 26.70 | 26.75 | 26.09 | 26.23 | 6,207 | -0.31(-1.17%) |
May 02, 2024 | 27.00 | 27.00 | 26.50 | 26.54 | 8,209 | -0.16(-0.60%) |
May 01, 2024 | 26.00 | 26.72 | 26.00 | 26.70 | 6,697 | +0.88(+3.41%) |
Apr 30, 2024 | 25.58 | 26.34 | 25.26 | 25.82 | 21,437 | +0.24(+0.94%) |
Apr 29, 2024 | 24.15 | 26.05 | 24.14 | 25.58 | 19,573 | +1.36(+5.62%) |
Apr 26, 2024 | 26.20 | 26.20 | 24.22 | 24.22 | 21,592 | -1.90(-7.27%) |
Apr 25, 2024 | 26.87 | 27.00 | 25.63 | 26.12 | 20,117 | -0.75(-2.79%) |
Apr 24, 2024 | 25.18 | 27.68 | 24.57 | 26.87 | 21,063 | +1.69(+6.71%) |
Apr 23, 2024 | 23.84 | 25.18 | 23.38 | 25.18 | 9,067 | +0.64(+2.61%) |
Apr 22, 2024 | 22.83 | 24.54 | 22.83 | 24.54 | 8,470 | +1.32(+5.68%) |
Apr 19, 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 18,960 | +1.31(+5.98%) |
Apr 18, 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 2,841 | -0.47(-2.10%) |
Apr 17, 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 12,648 | -0.44(-1.93%) |
Apr 16, 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 14,899 | +0.14(+0.62%) |
Apr 15, 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 17,068 | -1.10(-4.63%) |
Apr 12, 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 11,349 | -0.68(-2.78%) |
Apr 11, 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 12,299 | +1.34(+5.80%) |
Apr 10, 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 20,438 | +1.87(+8.80%) |
Apr 09, 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 16,965 | +0.10(+0.47%) |
Apr 08, 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 23,057 | -0.97(-4.39%) |
Apr 05, 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 10,197 | +1.59(+7.74%) |
Apr 04, 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 7,326 | -0.60(-2.84%) |
Apr 03, 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 6,858 | -0.95(-4.30%) |
Apr 02, 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 17,083 | +1.05(+4.99%) |