Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 24.80 | 24.86 | 24.63 | 24.85 | 8,132 | +0.13(+0.53%) |
Jun 12, 2024 | 24.78 | 24.86 | 24.62 | 24.72 | 20,417 | +0.12(+0.49%) |
Jun 11, 2024 | 24.58 | 24.72 | 24.49 | 24.60 | 15,689 | +0.02(+0.08%) |
Jun 10, 2024 | 24.51 | 24.64 | 24.41 | 24.58 | 16,734 | +0.07(+0.29%) |
Jun 07, 2024 | 24.15 | 24.60 | 24.15 | 24.51 | 17,287 | +0.22(+0.91%) |
Jun 06, 2024 | 24.22 | 24.37 | 24.15 | 24.29 | 14,797 | +0.14(+0.58%) |
Jun 05, 2024 | 24.14 | 24.24 | 23.97 | 24.15 | 4,295 | +0.02(+0.08%) |
Jun 04, 2024 | 23.99 | 24.30 | 23.90 | 24.13 | 19,291 | +0.22(+0.92%) |
Jun 03, 2024 | 23.65 | 24.08 | 23.65 | 23.91 | 14,520 | +0.00(+0.00%) |
May 31, 2024 | 23.28 | 23.91 | 23.28 | 23.91 | 51,525 | +0.65(+2.79%) |
May 30, 2024 | 23.16 | 23.28 | 23.04 | 23.26 | 19,529 | +0.11(+0.48%) |
May 29, 2024 | 23.18 | 23.18 | 23.07 | 23.15 | 10,952 | -0.05(-0.22%) |
May 28, 2024 | 23.32 | 23.48 | 23.13 | 23.20 | 7,908 | -0.09(-0.39%) |
May 24, 2024 | 23.15 | 23.49 | 23.15 | 23.29 | 12,142 | +0.18(+0.78%) |
May 23, 2024 | 23.31 | 23.31 | 23.06 | 23.11 | 17,770 | -0.13(-0.56%) |
May 22, 2024 | 23.25 | 23.26 | 23.14 | 23.24 | 8,457 | +0.05(+0.22%) |
May 21, 2024 | 23.10 | 23.34 | 23.10 | 23.19 | 9,157 | +0.06(+0.26%) |
May 20, 2024 | 23.09 | 23.20 | 23.08 | 23.13 | 13,553 | -0.05(-0.22%) |
May 17, 2024 | 23.12 | 23.18 | 23.03 | 23.18 | 9,733 | +0.02(+0.09%) |
May 16, 2024 | 23.16 | 23.21 | 23.05 | 23.16 | 10,386 | +0.01(+0.04%) |
May 15, 2024 | 23.07 | 23.22 | 22.91 | 23.15 | 20,758 | +0.25(+1.09%) |
May 14, 2024 | 22.97 | 23.07 | 22.86 | 22.90 | 22,665 | -0.06(-0.26%) |
May 13, 2024 | 22.86 | 22.99 | 22.82 | 22.96 | 11,225 | +0.09(+0.39%) |
May 10, 2024 | 22.80 | 22.87 | 22.66 | 22.87 | 7,201 | +0.10(+0.44%) |
May 09, 2024 | 22.65 | 22.87 | 22.63 | 22.77 | 10,287 | -0.05(-0.22%) |
May 08, 2024 | 22.94 | 23.16 | 22.67 | 22.82 | 13,206 | -0.32(-1.38%) |
May 07, 2024 | 23.02 | 23.22 | 22.98 | 23.14 | 16,306 | +0.09(+0.39%) |
May 06, 2024 | 22.90 | 23.14 | 22.82 | 23.05 | 7,379 | +0.23(+1.01%) |
May 03, 2024 | 22.79 | 22.87 | 22.63 | 22.82 | 8,030 | +0.19(+0.84%) |
May 02, 2024 | 22.44 | 22.73 | 22.44 | 22.63 | 10,809 | +0.13(+0.58%) |
May 01, 2024 | 22.17 | 22.55 | 22.11 | 22.50 | 53,433 | +0.44(+1.99%) |
Apr 30, 2024 | 22.43 | 22.48 | 21.93 | 22.06 | 77,066 | -0.39(-1.74%) |
Apr 29, 2024 | 22.44 | 22.59 | 22.33 | 22.45 | 16,103 | +0.14(+0.63%) |
Apr 26, 2024 | 22.64 | 22.85 | 22.31 | 22.31 | 17,426 | -0.23(-1.02%) |
Apr 25, 2024 | 22.78 | 22.81 | 22.38 | 22.54 | 8,520 | -0.39(-1.70%) |
Apr 24, 2024 | 22.84 | 23.15 | 22.84 | 22.93 | 7,268 | -0.10(-0.43%) |
Apr 23, 2024 | 22.74 | 23.17 | 22.74 | 23.03 | 11,569 | +0.34(+1.50%) |
Apr 22, 2024 | 22.67 | 22.90 | 22.61 | 22.69 | 12,744 | +0.08(+0.35%) |
Apr 19, 2024 | 22.60 | 22.91 | 22.60 | 22.61 | 10,161 | +0.06(+0.27%) |
Apr 18, 2024 | 22.84 | 22.84 | 22.55 | 22.55 | 9,202 | -0.13(-0.57%) |
Apr 17, 2024 | 22.70 | 23.21 | 22.58 | 22.68 | 11,224 | +0.14(+0.62%) |
Apr 16, 2024 | 22.73 | 23.00 | 22.54 | 22.54 | 6,215 | -0.20(-0.88%) |
Apr 15, 2024 | 23.51 | 23.51 | 22.74 | 22.74 | 14,876 | -1.04(-4.37%) |
Apr 12, 2024 | 24.00 | 24.00 | 23.78 | 23.78 | 6,821 | -0.18(-0.75%) |
Apr 11, 2024 | 24.40 | 24.40 | 23.72 | 23.96 | 14,870 | -0.39(-1.60%) |
Apr 10, 2024 | 24.54 | 24.54 | 24.19 | 24.35 | 8,724 | -0.37(-1.50%) |
Apr 09, 2024 | 24.58 | 24.75 | 24.58 | 24.72 | 12,366 | -0.00(-0.00%) |
Apr 08, 2024 | 24.77 | 24.78 | 24.55 | 24.72 | 3,564 | -0.01(-0.04%) |
Apr 05, 2024 | 24.55 | 24.79 | 24.55 | 24.73 | 6,261 | +0.08(+0.32%) |
Apr 04, 2024 | 24.55 | 24.68 | 24.54 | 24.65 | 10,059 | +0.11(+0.45%) |
Apr 03, 2024 | 24.35 | 24.55 | 24.25 | 24.54 | 7,844 | -0.03(-0.12%) |
Apr 02, 2024 | 24.48 | 24.66 | 24.12 | 24.57 | 6,942 | -0.07(-0.26%) |