Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.58 | 24.66 | 24.58 | 24.63 | 1,548 | -0.40(-1.60%) |
Jun 13, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 77 | -0.09(-0.37%) |
Jun 12, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 3 | +0.23(+0.93%) |
Jun 11, 2024 | 24.79 | 24.89 | 24.79 | 24.89 | 3,581 | -0.12(-0.48%) |
Jun 10, 2024 | 24.89 | 25.01 | 24.89 | 25.01 | 305 | +0.00(+0.01%) |
Jun 07, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.00(+0.00%) |
Jun 06, 2024 | 25.09 | 25.09 | 25.00 | 25.01 | 608 | -0.13(-0.51%) |
Jun 05, 2024 | 25.12 | 25.14 | 25.11 | 25.14 | 1,550 | +0.14(+0.56%) |
Jun 04, 2024 | 24.99 | 25.09 | 24.98 | 25.00 | 11,110 | -0.21(-0.82%) |
Jun 03, 2024 | 25.33 | 25.33 | 25.10 | 25.20 | 4,300 | -0.24(-0.94%) |
May 31, 2024 | 25.25 | 25.44 | 25.25 | 25.44 | 310 | +0.34(+1.37%) |
May 30, 2024 | 24.97 | 25.10 | 24.97 | 25.10 | 2,217 | +0.29(+1.19%) |
May 29, 2024 | 24.95 | 24.95 | 24.80 | 24.80 | 3,722 | -0.22(-0.89%) |
May 28, 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 200 | -0.19(-0.75%) |
May 24, 2024 | 25.18 | 25.21 | 25.18 | 25.21 | 5,379 | +0.18(+0.71%) |
May 23, 2024 | 25.11 | 25.11 | 25.02 | 25.04 | 337 | -0.19(-0.76%) |
May 22, 2024 | 25.44 | 25.44 | 25.23 | 25.23 | 256 | -0.22(-0.88%) |
May 21, 2024 | 25.41 | 25.45 | 25.41 | 25.45 | 3,458 | +0.02(+0.06%) |
May 20, 2024 | 25.49 | 25.57 | 25.43 | 25.43 | 10,012 | -0.04(-0.17%) |
May 17, 2024 | 25.43 | 25.49 | 25.39 | 25.48 | 7,979 | +0.00(+0.01%) |
May 16, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 9 | -0.09(-0.34%) |
May 15, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 16 | +0.03(+0.11%) |
May 14, 2024 | 25.51 | 25.53 | 25.51 | 25.53 | 269 | +0.16(+0.63%) |
May 13, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 198 | -0.05(-0.21%) |
May 10, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 4,801 | +0.05(+0.18%) |
May 09, 2024 | 25.38 | 25.38 | 25.35 | 25.38 | 2,776 | +0.23(+0.92%) |
May 08, 2024 | 25.14 | 25.17 | 25.14 | 25.15 | 2,578 | -0.01(-0.03%) |
May 07, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.12(+0.46%) |
May 06, 2024 | 24.79 | 25.05 | 24.79 | 25.04 | 2,624 | +0.20(+0.83%) |
May 03, 2024 | 24.75 | 24.84 | 24.70 | 24.84 | 16,658 | +0.22(+0.90%) |
May 02, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.20(+0.83%) |
May 01, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 81 | -0.02(-0.07%) |
Apr 30, 2024 | 24.62 | 24.69 | 24.43 | 24.43 | 30,188 | -0.34(-1.36%) |
Apr 29, 2024 | 24.80 | 24.82 | 24.74 | 24.77 | 17,758 | +0.11(+0.46%) |
Apr 26, 2024 | 24.75 | 24.75 | 24.66 | 24.66 | 412 | -0.02(-0.08%) |
Apr 25, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 0 | -0.13(-0.53%) |
Apr 24, 2024 | 24.82 | 24.83 | 24.71 | 24.81 | 2,510 | +0.03(+0.14%) |
Apr 23, 2024 | 24.79 | 24.79 | 24.77 | 24.78 | 15,819 | +0.23(+0.92%) |
Apr 22, 2024 | 24.41 | 24.67 | 24.41 | 24.55 | 122,662 | +0.14(+0.59%) |
Apr 19, 2024 | 24.41 | 24.41 | 24.31 | 24.41 | 21,020 | +0.13(+0.54%) |
Apr 18, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | -0.04(-0.17%) |
Apr 17, 2024 | 24.41 | 24.41 | 24.28 | 24.32 | 30,055 | -0.09(-0.37%) |
Apr 16, 2024 | 24.44 | 24.45 | 24.31 | 24.41 | 12,254 | -0.09(-0.38%) |
Apr 15, 2024 | 24.90 | 24.90 | 24.44 | 24.50 | 9,833 | -0.17(-0.70%) |
Apr 12, 2024 | 24.91 | 24.91 | 24.67 | 24.67 | 1,149 | -0.40(-1.61%) |
Apr 11, 2024 | 25.04 | 25.09 | 25.04 | 25.08 | 1,738 | -0.06(-0.24%) |
Apr 10, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 10 | -0.37(-1.45%) |
Apr 09, 2024 | 25.51 | 25.54 | 25.51 | 25.51 | 410 | +0.01(+0.05%) |
Apr 08, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 3,746 | +0.06(+0.23%) |
Apr 05, 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 9,016 | +0.16(+0.64%) |
Apr 04, 2024 | 25.76 | 25.76 | 25.24 | 25.28 | 21,923 | -0.28(-1.10%) |
Apr 03, 2024 | 25.63 | 25.63 | 25.56 | 25.56 | 1,644 | -0.05(-0.21%) |
Apr 02, 2024 | 25.58 | 25.61 | 25.56 | 25.61 | 57,674 | -0.15(-0.59%) |