Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.84 | 22.88 | 22.73 | 22.84 | 26,689 | -0.01(-0.04%) |
Jun 06, 2024 | 22.78 | 22.93 | 22.78 | 22.85 | 50,596 | +0.10(+0.44%) |
Jun 05, 2024 | 22.54 | 22.84 | 22.47 | 22.75 | 56,962 | +0.38(+1.70%) |
Jun 04, 2024 | 22.29 | 22.40 | 22.24 | 22.37 | 35,010 | +0.08(+0.36%) |
Jun 03, 2024 | 22.27 | 22.36 | 22.14 | 22.29 | 46,895 | +0.04(+0.18%) |
May 31, 2024 | 22.11 | 22.28 | 21.95 | 22.25 | 46,021 | +0.09(+0.41%) |
May 30, 2024 | 22.14 | 22.42 | 22.12 | 22.16 | 56,702 | -0.01(-0.05%) |
May 29, 2024 | 22.35 | 22.66 | 22.14 | 22.17 | 42,325 | -0.28(-1.25%) |
May 28, 2024 | 22.64 | 22.73 | 22.44 | 22.45 | 45,421 | -0.12(-0.53%) |
May 24, 2024 | 22.47 | 22.83 | 22.47 | 22.57 | 43,972 | +0.13(+0.58%) |
May 23, 2024 | 22.76 | 22.77 | 22.34 | 22.44 | 58,790 | -0.28(-1.23%) |
May 22, 2024 | 23.01 | 23.14 | 22.64 | 22.72 | 98,891 | -0.43(-1.86%) |
May 21, 2024 | 23.02 | 23.26 | 22.93 | 23.15 | 113,255 | +0.22(+0.96%) |
May 20, 2024 | 22.88 | 23.00 | 22.83 | 22.93 | 57,294 | +0.12(+0.53%) |
May 17, 2024 | 22.77 | 22.87 | 22.70 | 22.81 | 22,477 | +0.04(+0.18%) |
May 16, 2024 | 22.69 | 22.87 | 22.69 | 22.77 | 60,680 | -0.05(-0.22%) |
May 15, 2024 | 22.72 | 22.85 | 22.64 | 22.82 | 74,383 | +0.24(+1.06%) |
May 14, 2024 | 22.56 | 22.74 | 22.42 | 22.58 | 68,538 | +0.01(+0.04%) |
May 13, 2024 | 22.67 | 22.84 | 22.54 | 22.57 | 52,124 | -0.04(-0.15%) |
May 10, 2024 | 22.78 | 22.80 | 22.54 | 22.61 | 61,631 | -0.18(-0.78%) |
May 09, 2024 | 22.59 | 22.78 | 22.47 | 22.78 | 102,203 | +0.14(+0.61%) |
May 08, 2024 | 22.65 | 22.80 | 22.60 | 22.64 | 85,112 | +0.03(+0.13%) |
May 07, 2024 | 22.71 | 22.79 | 22.59 | 22.61 | 87,746 | +0.05(+0.22%) |
May 06, 2024 | 22.54 | 22.73 | 22.48 | 22.57 | 114,843 | +0.28(+1.25%) |
May 03, 2024 | 22.34 | 22.46 | 22.19 | 22.29 | 66,651 | +0.12(+0.54%) |
May 02, 2024 | 22.11 | 22.21 | 21.91 | 22.17 | 55,516 | +0.21(+0.95%) |
May 01, 2024 | 21.81 | 22.14 | 21.72 | 21.96 | 47,188 | +0.14(+0.64%) |
Apr 30, 2024 | 21.84 | 22.13 | 21.79 | 21.82 | 75,469 | -0.09(-0.41%) |
Apr 29, 2024 | 21.82 | 21.98 | 21.82 | 21.91 | 39,797 | +0.05(+0.23%) |
Apr 26, 2024 | 21.71 | 21.88 | 21.67 | 21.86 | 62,005 | +0.21(+0.96%) |
Apr 25, 2024 | 21.56 | 21.68 | 21.40 | 21.65 | 44,794 | -0.06(-0.27%) |
Apr 24, 2024 | 21.73 | 21.75 | 21.49 | 21.71 | 46,944 | +0.06(+0.27%) |
Apr 23, 2024 | 21.46 | 21.69 | 21.41 | 21.65 | 53,275 | +0.31(+1.44%) |
Apr 22, 2024 | 21.02 | 21.37 | 21.01 | 21.35 | 54,201 | +0.33(+1.56%) |
Apr 19, 2024 | 20.96 | 21.12 | 20.81 | 21.02 | 120,068 | +0.25(+1.19%) |
Apr 18, 2024 | 20.69 | 20.89 | 20.62 | 20.77 | 111,274 | +0.08(+0.38%) |
Apr 17, 2024 | 20.88 | 20.88 | 20.65 | 20.69 | 75,902 | +0.14(+0.68%) |
Apr 16, 2024 | 20.63 | 20.66 | 20.51 | 20.55 | 66,298 | -0.09(-0.43%) |
Apr 15, 2024 | 21.21 | 21.31 | 20.63 | 20.64 | 100,197 | -0.50(-2.35%) |
Apr 12, 2024 | 21.56 | 21.56 | 21.08 | 21.14 | 118,998 | -0.57(-2.60%) |
Apr 11, 2024 | 21.43 | 21.70 | 21.27 | 21.70 | 164,226 | +0.48(+2.27%) |
Apr 10, 2024 | 21.22 | 21.25 | 20.98 | 21.22 | 156,977 | -0.06(-0.28%) |
Apr 09, 2024 | 21.33 | 21.35 | 21.19 | 21.28 | 89,208 | +0.16(+0.74%) |
Apr 08, 2024 | 21.04 | 21.21 | 20.91 | 21.12 | 104,847 | +0.11(+0.51%) |
Apr 05, 2024 | 20.64 | 21.04 | 20.64 | 21.02 | 83,145 | +0.22(+1.04%) |
Apr 04, 2024 | 20.94 | 21.07 | 20.79 | 20.80 | 129,770 | -0.22(-1.03%) |
Apr 03, 2024 | 20.74 | 21.08 | 20.68 | 21.02 | 136,456 | +0.06(+0.28%) |
Apr 02, 2024 | 20.96 | 21.10 | 20.66 | 20.96 | 173,506 | -0.20(-0.93%) |