Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.05 | 24.20 | 24.05 | 24.17 | 81,885 | +0.02(+0.08%) |
Jun 13, 2024 | 24.13 | 24.22 | 24.13 | 24.15 | 68,765 | +0.07(+0.29%) |
Jun 12, 2024 | 24.04 | 24.14 | 24.04 | 24.08 | 63,714 | +0.12(+0.50%) |
Jun 11, 2024 | 23.93 | 23.96 | 23.91 | 23.96 | 42,511 | +0.06(+0.26%) |
Jun 10, 2024 | 23.93 | 23.93 | 23.86 | 23.90 | 34,496 | -0.02(-0.07%) |
Jun 07, 2024 | 23.98 | 23.98 | 23.90 | 23.92 | 46,819 | -0.15(-0.64%) |
Jun 06, 2024 | 24.02 | 24.07 | 24.02 | 24.07 | 29,590 | +0.14(+0.59%) |
Jun 05, 2024 | 23.85 | 23.99 | 23.85 | 23.93 | 73,311 | +0.07(+0.29%) |
Jun 04, 2024 | 23.84 | 23.91 | 23.81 | 23.86 | 159,518 | +0.09(+0.38%) |
Jun 03, 2024 | 23.77 | 23.84 | 23.73 | 23.77 | 72,110 | +0.05(+0.22%) |
May 31, 2024 | 23.78 | 23.78 | 23.70 | 23.72 | 475,406 | +0.03(+0.13%) |
May 30, 2024 | 23.65 | 23.72 | 23.65 | 23.69 | 38,094 | +0.02(+0.08%) |
May 29, 2024 | 23.83 | 23.83 | 23.65 | 23.67 | 45,762 | -0.12(-0.50%) |
May 28, 2024 | 23.83 | 23.83 | 23.74 | 23.79 | 87,346 | -0.02(-0.08%) |
May 24, 2024 | 23.86 | 23.86 | 23.77 | 23.81 | 25,484 | +0.01(+0.04%) |
May 23, 2024 | 23.87 | 23.87 | 23.79 | 23.80 | 53,188 | -0.06(-0.25%) |
May 22, 2024 | 23.92 | 23.92 | 23.83 | 23.86 | 104,938 | -0.10(-0.42%) |
May 21, 2024 | 24.02 | 24.02 | 23.93 | 23.96 | 36,392 | -0.02(-0.08%) |
May 20, 2024 | 24.06 | 24.06 | 23.96 | 23.98 | 27,938 | -0.06(-0.25%) |
May 17, 2024 | 24.12 | 24.12 | 23.98 | 24.04 | 26,685 | -0.05(-0.20%) |
May 16, 2024 | 24.11 | 24.14 | 24.09 | 24.09 | 29,297 | -0.04(-0.17%) |
May 15, 2024 | 24.16 | 24.16 | 24.12 | 24.13 | 43,064 | +0.05(+0.21%) |
May 14, 2024 | 24.11 | 24.11 | 24.04 | 24.08 | 41,024 | +0.05(+0.21%) |
May 13, 2024 | 24.04 | 24.05 | 24.02 | 24.03 | 65,203 | +0.01(+0.06%) |
May 10, 2024 | 24.03 | 24.08 | 24.01 | 24.01 | 33,806 | -0.05(-0.20%) |
May 09, 2024 | 24.05 | 24.09 | 24.03 | 24.06 | 36,752 | +0.01(+0.06%) |
May 08, 2024 | 24.00 | 24.07 | 24.00 | 24.05 | 36,491 | -0.01(-0.05%) |
May 07, 2024 | 23.99 | 24.06 | 23.99 | 24.06 | 103,482 | +0.12(+0.50%) |
May 06, 2024 | 23.91 | 23.94 | 23.84 | 23.94 | 42,568 | +0.04(+0.19%) |
May 03, 2024 | 23.95 | 23.95 | 23.87 | 23.89 | 37,150 | +0.07(+0.28%) |
May 02, 2024 | 23.76 | 23.85 | 23.76 | 23.83 | 34,296 | +0.05(+0.20%) |
May 01, 2024 | 23.75 | 23.81 | 23.75 | 23.78 | 66,942 | +0.08(+0.33%) |
Apr 30, 2024 | 23.69 | 23.75 | 23.69 | 23.70 | 41,950 | -0.05(-0.21%) |
Apr 29, 2024 | 23.78 | 23.78 | 23.71 | 23.75 | 65,063 | +0.04(+0.17%) |
Apr 26, 2024 | 23.77 | 23.77 | 23.71 | 23.71 | 46,864 | -0.03(-0.13%) |
Apr 25, 2024 | 23.79 | 23.79 | 23.70 | 23.74 | 43,246 | -0.04(-0.19%) |
Apr 24, 2024 | 23.75 | 23.81 | 23.75 | 23.79 | 41,588 | -0.02(-0.08%) |
Apr 23, 2024 | 23.83 | 23.85 | 23.77 | 23.80 | 59,653 | -0.01(-0.05%) |
Apr 22, 2024 | 23.78 | 23.83 | 23.78 | 23.82 | 56,127 | +0.01(+0.05%) |
Apr 19, 2024 | 23.88 | 23.88 | 23.79 | 23.81 | 30,963 | +0.04(+0.17%) |
Apr 18, 2024 | 23.77 | 23.77 | 23.72 | 23.77 | 354,131 | -0.03(-0.13%) |
Apr 17, 2024 | 23.78 | 23.80 | 23.71 | 23.80 | 63,298 | +0.05(+0.23%) |
Apr 16, 2024 | 23.65 | 23.78 | 23.65 | 23.74 | 58,622 | -0.06(-0.25%) |
Apr 15, 2024 | 23.86 | 23.86 | 23.72 | 23.80 | 79,707 | -0.01(-0.04%) |
Apr 12, 2024 | 23.78 | 23.83 | 23.78 | 23.81 | 44,531 | +0.12(+0.50%) |
Apr 11, 2024 | 23.76 | 23.76 | 23.66 | 23.69 | 130,112 | +0.02(+0.08%) |
Apr 10, 2024 | 23.72 | 23.73 | 23.66 | 23.67 | 82,524 | -0.18(-0.75%) |
Apr 09, 2024 | 23.84 | 23.87 | 23.81 | 23.85 | 37,426 | +0.02(+0.08%) |
Apr 08, 2024 | 23.80 | 23.83 | 23.77 | 23.83 | 71,435 | +0.09(+0.38%) |
Apr 05, 2024 | 23.80 | 23.84 | 23.74 | 23.74 | 106,883 | -0.13(-0.54%) |
Apr 04, 2024 | 23.83 | 23.88 | 23.81 | 23.87 | 110,410 | +0.06(+0.27%) |
Apr 03, 2024 | 23.82 | 23.83 | 23.77 | 23.80 | 111,088 | -0.04(-0.19%) |
Apr 02, 2024 | 23.88 | 23.93 | 23.84 | 23.85 | 79,537 | -0.11(-0.46%) |