Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 23.92 | 24.18 | 23.92 | 24.18 | 2,976 | +0.19(+0.79%) |
Jun 14, 2024 | 23.82 | 24.04 | 23.81 | 23.99 | 2,568 | -0.05(-0.21%) |
Jun 13, 2024 | 23.95 | 24.04 | 23.86 | 24.04 | 1,740 | -0.09(-0.36%) |
Jun 12, 2024 | 24.17 | 24.20 | 24.12 | 24.12 | 5,524 | +0.13(+0.56%) |
Jun 11, 2024 | 23.98 | 24.08 | 23.98 | 23.99 | 1,402 | -0.16(-0.67%) |
Jun 10, 2024 | 24.07 | 24.15 | 23.99 | 24.15 | 1,124 | +0.00(+0.02%) |
Jun 07, 2024 | 23.99 | 24.15 | 23.99 | 24.15 | 3,891 | +0.07(+0.31%) |
Jun 06, 2024 | 24.10 | 24.10 | 24.07 | 24.07 | 1,117 | -0.08(-0.33%) |
Jun 05, 2024 | 24.06 | 24.15 | 24.06 | 24.15 | 164 | +0.00(+0.01%) |
Jun 04, 2024 | 24.06 | 24.15 | 24.04 | 24.15 | 755 | +0.02(+0.08%) |
Jun 03, 2024 | 24.08 | 24.13 | 24.02 | 24.13 | 689 | -0.11(-0.47%) |
May 31, 2024 | 24.00 | 24.24 | 23.90 | 24.24 | 14,307 | +0.20(+0.85%) |
May 30, 2024 | 23.95 | 24.13 | 23.93 | 24.04 | 3,514 | +0.35(+1.49%) |
May 29, 2024 | 23.71 | 23.77 | 23.69 | 23.69 | 1,583 | -0.22(-0.92%) |
May 28, 2024 | 23.97 | 23.97 | 23.91 | 23.91 | 440 | -0.27(-1.10%) |
May 24, 2024 | 24.20 | 24.20 | 24.15 | 24.17 | 274 | +0.01(+0.03%) |
May 23, 2024 | 24.30 | 24.30 | 24.14 | 24.17 | 699 | -0.27(-1.09%) |
May 22, 2024 | 24.46 | 24.50 | 24.41 | 24.43 | 1,378 | -0.07(-0.29%) |
May 21, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 123 | +0.03(+0.12%) |
May 20, 2024 | 24.51 | 24.53 | 24.47 | 24.48 | 2,399 | -0.06(-0.25%) |
May 17, 2024 | 24.46 | 24.54 | 24.44 | 24.54 | 381 | -0.03(-0.12%) |
May 16, 2024 | 24.53 | 24.56 | 24.51 | 24.56 | 1,531 | +0.00(+0.01%) |
May 15, 2024 | 24.50 | 24.56 | 24.50 | 24.56 | 840 | +0.12(+0.48%) |
May 14, 2024 | 24.35 | 24.44 | 24.27 | 24.44 | 33,256 | +0.06(+0.24%) |
May 13, 2024 | 24.49 | 24.49 | 24.37 | 24.39 | 1,140 | -0.04(-0.16%) |
May 10, 2024 | 24.38 | 24.42 | 24.38 | 24.42 | 167 | +0.21(+0.88%) |
May 09, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 397 | +0.05(+0.20%) |
May 08, 2024 | 24.06 | 24.16 | 24.06 | 24.16 | 179 | +0.09(+0.36%) |
May 07, 2024 | 24.15 | 24.15 | 24.08 | 24.08 | 4,737 | +0.06(+0.24%) |
May 06, 2024 | 23.93 | 24.02 | 23.92 | 24.02 | 976 | +0.20(+0.85%) |
May 03, 2024 | 23.67 | 23.82 | 23.67 | 23.82 | 485 | +0.09(+0.38%) |
May 02, 2024 | 23.68 | 23.77 | 23.67 | 23.73 | 2,434 | -0.01(-0.04%) |
May 01, 2024 | 23.73 | 23.90 | 23.63 | 23.74 | 14,614 | -0.12(-0.50%) |
Apr 30, 2024 | 23.90 | 23.90 | 23.82 | 23.86 | 645 | -0.16(-0.66%) |
Apr 29, 2024 | 24.04 | 24.04 | 23.96 | 24.01 | 761 | +0.07(+0.27%) |
Apr 26, 2024 | 23.95 | 23.95 | 23.93 | 23.95 | 1,142 | -0.04(-0.15%) |
Apr 25, 2024 | 23.99 | 23.99 | 23.86 | 23.98 | 10,247 | -0.27(-1.09%) |
Apr 24, 2024 | 24.10 | 24.25 | 24.08 | 24.25 | 4,069 | +0.01(+0.04%) |
Apr 23, 2024 | 24.23 | 24.24 | 24.21 | 24.24 | 1,016 | +0.07(+0.31%) |
Apr 22, 2024 | 24.07 | 24.16 | 24.07 | 24.16 | 521 | +0.16(+0.69%) |
Apr 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.16(+0.67%) |
Apr 18, 2024 | 23.85 | 23.85 | 23.76 | 23.84 | 1,871 | -0.03(-0.11%) |
Apr 17, 2024 | 23.87 | 23.89 | 23.78 | 23.87 | 5,350 | -0.15(-0.61%) |
Apr 16, 2024 | 23.97 | 24.05 | 23.97 | 24.01 | 2,485 | -0.02(-0.09%) |
Apr 15, 2024 | 24.20 | 24.20 | 24.00 | 24.04 | 3,454 | -0.18(-0.73%) |
Apr 12, 2024 | 24.37 | 24.37 | 24.13 | 24.21 | 1,485 | -0.34(-1.39%) |
Apr 11, 2024 | 24.42 | 24.56 | 24.42 | 24.55 | 574 | -0.01(-0.03%) |
Apr 10, 2024 | 24.48 | 24.56 | 24.48 | 24.56 | 2,309 | -0.32(-1.30%) |
Apr 09, 2024 | 24.80 | 24.88 | 24.80 | 24.88 | 295 | -0.09(-0.36%) |
Apr 08, 2024 | 24.97 | 25.00 | 24.96 | 24.97 | 2,855 | +0.09(+0.35%) |
Apr 05, 2024 | 24.76 | 24.89 | 24.76 | 24.89 | 3,027 | +0.22(+0.88%) |
Apr 04, 2024 | 25.05 | 25.09 | 24.67 | 24.67 | 4,875 | -0.32(-1.28%) |
Apr 03, 2024 | 25.00 | 25.06 | 24.98 | 24.99 | 3,092 | +0.01(+0.03%) |
Apr 02, 2024 | 24.93 | 24.98 | 24.92 | 24.98 | 1,437 | -0.22(-0.86%) |