Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.04 | 24.17 | 24.00 | 24.10 | 6,099 | -0.13(-0.54%) |
Jun 13, 2024 | 24.42 | 24.42 | 24.22 | 24.23 | 1,846 | -0.42(-1.70%) |
Jun 12, 2024 | 24.54 | 24.65 | 24.54 | 24.65 | 2,663 | +0.58(+2.41%) |
Jun 11, 2024 | 24.19 | 24.19 | 24.07 | 24.07 | 4,762 | -0.16(-0.66%) |
Jun 10, 2024 | 24.25 | 24.28 | 24.23 | 24.23 | 959 | +0.24(+1.00%) |
Jun 07, 2024 | 24.20 | 24.20 | 23.99 | 23.99 | 10,496 | -0.54(-2.20%) |
Jun 06, 2024 | 24.53 | 24.53 | 24.52 | 24.53 | 914 | +0.00(+0.00%) |
Jun 05, 2024 | 24.68 | 24.68 | 24.32 | 24.53 | 889 | +0.28(+1.15%) |
Jun 04, 2024 | 24.17 | 24.25 | 24.17 | 24.25 | 659 | +0.16(+0.66%) |
Jun 03, 2024 | 23.71 | 24.23 | 23.71 | 24.09 | 1,660 | +0.09(+0.37%) |
May 31, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 510 | -0.24(-0.99%) |
May 30, 2024 | 24.18 | 24.30 | 24.18 | 24.24 | 3,310 | +0.16(+0.64%) |
May 29, 2024 | 24.04 | 24.08 | 24.04 | 24.08 | 961 | -0.37(-1.49%) |
May 28, 2024 | 24.42 | 24.45 | 24.42 | 24.45 | 319 | -0.23(-0.93%) |
May 24, 2024 | 24.16 | 24.73 | 24.16 | 24.68 | 1,251 | +0.11(+0.45%) |
May 23, 2024 | 24.87 | 24.87 | 24.51 | 24.57 | 16,006 | -0.24(-0.97%) |
May 22, 2024 | 24.95 | 24.95 | 24.81 | 24.81 | 941 | -0.38(-1.51%) |
May 21, 2024 | 25.11 | 25.19 | 25.07 | 25.19 | 1,812 | -0.19(-0.75%) |
May 20, 2024 | 25.48 | 25.50 | 25.36 | 25.38 | 2,154 | -0.17(-0.67%) |
May 17, 2024 | 25.34 | 25.66 | 25.34 | 25.55 | 3,655 | +0.05(+0.20%) |
May 16, 2024 | 25.31 | 25.55 | 25.31 | 25.50 | 4,396 | +0.30(+1.19%) |
May 15, 2024 | 24.95 | 25.20 | 24.95 | 25.20 | 1,841 | +0.37(+1.49%) |
May 14, 2024 | 24.72 | 24.83 | 24.72 | 24.83 | 5,922 | +0.14(+0.57%) |
May 13, 2024 | 24.57 | 24.80 | 24.57 | 24.69 | 2,528 | +0.49(+2.02%) |
May 10, 2024 | 24.17 | 24.21 | 24.17 | 24.20 | 830 | -0.19(-0.78%) |
May 09, 2024 | 24.25 | 24.40 | 24.25 | 24.39 | 1,745 | +0.31(+1.29%) |
May 08, 2024 | 24.21 | 24.21 | 23.86 | 24.08 | 4,786 | -0.65(-2.63%) |
May 07, 2024 | 24.65 | 24.73 | 24.62 | 24.73 | 2,723 | -0.24(-0.96%) |
May 06, 2024 | 25.01 | 25.01 | 24.94 | 24.97 | 2,202 | +0.11(+0.44%) |
May 03, 2024 | 24.80 | 24.86 | 24.66 | 24.86 | 3,133 | +0.45(+1.85%) |
May 02, 2024 | 23.83 | 24.54 | 23.83 | 24.41 | 2,673 | +1.27(+5.47%) |
May 01, 2024 | 23.03 | 23.44 | 23.03 | 23.14 | 1,458 | +0.15(+0.67%) |
Apr 30, 2024 | 23.16 | 23.16 | 22.99 | 22.99 | 1,556 | -0.58(-2.46%) |
Apr 29, 2024 | 23.46 | 23.57 | 23.46 | 23.57 | 2,078 | +0.05(+0.21%) |
Apr 26, 2024 | 23.25 | 23.68 | 23.25 | 23.52 | 1,902 | +0.33(+1.42%) |
Apr 25, 2024 | 22.95 | 23.25 | 22.95 | 23.19 | 2,362 | -0.25(-1.07%) |
Apr 24, 2024 | 23.40 | 23.52 | 23.33 | 23.44 | 20,918 | +0.11(+0.45%) |
Apr 23, 2024 | 23.14 | 23.39 | 23.14 | 23.33 | 3,756 | +0.71(+3.16%) |
Apr 22, 2024 | 22.42 | 22.62 | 22.42 | 22.62 | 4,703 | +0.78(+3.57%) |
Apr 19, 2024 | 21.81 | 21.93 | 21.81 | 21.84 | 5,114 | -0.14(-0.62%) |
Apr 18, 2024 | 22.09 | 22.18 | 21.95 | 21.98 | 12,868 | +0.12(+0.53%) |
Apr 17, 2024 | 22.00 | 22.00 | 21.82 | 21.86 | 8,218 | -0.16(-0.73%) |
Apr 16, 2024 | 22.01 | 22.09 | 21.96 | 22.02 | 3,350 | +0.02(+0.09%) |
Apr 15, 2024 | 22.29 | 22.29 | 22.00 | 22.00 | 2,916 | -0.27(-1.21%) |
Apr 12, 2024 | 22.32 | 22.32 | 22.24 | 22.27 | 903 | -0.73(-3.17%) |
Apr 11, 2024 | 22.95 | 23.00 | 22.81 | 23.00 | 2,156 | +0.18(+0.78%) |
Apr 10, 2024 | 22.96 | 22.96 | 22.79 | 22.82 | 1,139 | -0.27(-1.15%) |
Apr 09, 2024 | 23.11 | 23.12 | 22.95 | 23.09 | 14,268 | +0.09(+0.41%) |
Apr 08, 2024 | 23.00 | 23.00 | 22.97 | 22.99 | 732 | +0.02(+0.07%) |
Apr 05, 2024 | 22.90 | 23.02 | 22.90 | 22.98 | 3,588 | +0.12(+0.53%) |
Apr 04, 2024 | 23.25 | 23.25 | 22.85 | 22.85 | 491 | -0.33(-1.44%) |
Apr 03, 2024 | 23.13 | 23.19 | 23.13 | 23.19 | 3,935 | +0.14(+0.60%) |
Apr 02, 2024 | 23.40 | 23.40 | 22.86 | 23.05 | 918 | -0.14(-0.60%) |