Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.70 | 23.70 | 23.54 | 23.58 | 95,091 | -0.12(-0.51%) |
Jun 24, 2024 | 23.68 | 23.78 | 23.68 | 23.70 | 38,577 | +0.14(+0.59%) |
Jun 21, 2024 | 23.57 | 23.63 | 23.54 | 23.56 | 111,113 | -0.03(-0.11%) |
Jun 20, 2024 | 23.64 | 23.68 | 23.54 | 23.59 | 93,753 | -0.05(-0.23%) |
Jun 18, 2024 | 23.58 | 23.67 | 23.55 | 23.64 | 37,363 | +0.18(+0.76%) |
Jun 17, 2024 | 23.34 | 23.50 | 23.29 | 23.46 | 39,593 | +0.11(+0.49%) |
Jun 14, 2024 | 23.25 | 23.36 | 23.25 | 23.35 | 37,727 | +0.04(+0.16%) |
Jun 13, 2024 | 23.45 | 23.45 | 23.25 | 23.31 | 75,389 | -0.17(-0.72%) |
Jun 12, 2024 | 23.57 | 23.57 | 23.35 | 23.48 | 135,868 | +0.14(+0.59%) |
Jun 11, 2024 | 23.28 | 23.37 | 23.25 | 23.34 | 75,842 | -0.08(-0.33%) |
Jun 10, 2024 | 23.31 | 23.47 | 23.30 | 23.42 | 29,941 | +0.07(+0.31%) |
Jun 07, 2024 | 23.47 | 23.55 | 23.34 | 23.35 | 46,180 | -0.12(-0.53%) |
Jun 06, 2024 | 23.39 | 23.52 | 23.39 | 23.47 | 157,027 | +0.06(+0.24%) |
Jun 05, 2024 | 23.41 | 23.45 | 23.35 | 23.42 | 94,064 | +0.07(+0.30%) |
Jun 04, 2024 | 23.32 | 23.44 | 23.26 | 23.35 | 44,947 | -0.20(-0.86%) |
Jun 03, 2024 | 23.61 | 23.61 | 23.38 | 23.55 | 57,009 | +0.20(+0.87%) |
May 31, 2024 | 23.42 | 23.45 | 23.24 | 23.35 | 27,337 | -0.03(-0.14%) |
May 30, 2024 | 23.37 | 23.50 | 23.37 | 23.38 | 31,901 | -0.04(-0.16%) |
May 29, 2024 | 23.47 | 23.47 | 23.38 | 23.42 | 45,345 | -0.27(-1.15%) |
May 28, 2024 | 23.85 | 23.85 | 23.67 | 23.69 | 43,906 | -0.08(-0.33%) |
May 24, 2024 | 23.73 | 23.89 | 23.73 | 23.77 | 34,845 | +0.04(+0.17%) |
May 23, 2024 | 23.86 | 23.87 | 23.63 | 23.73 | 44,731 | -0.17(-0.70%) |
May 22, 2024 | 23.92 | 24.06 | 23.87 | 23.90 | 181,975 | -0.08(-0.35%) |
May 21, 2024 | 23.92 | 24.02 | 23.92 | 23.98 | 34,240 | -0.12(-0.51%) |
May 20, 2024 | 24.10 | 24.15 | 24.04 | 24.10 | 134,294 | -0.06(-0.25%) |
May 17, 2024 | 24.12 | 24.21 | 24.12 | 24.16 | 86,234 | +0.04(+0.17%) |
May 16, 2024 | 24.08 | 24.18 | 24.08 | 24.12 | 55,620 | +0.02(+0.07%) |
May 15, 2024 | 24.00 | 24.10 | 23.95 | 24.10 | 39,358 | +0.20(+0.82%) |
May 14, 2024 | 23.83 | 23.91 | 23.83 | 23.91 | 149,247 | +0.04(+0.17%) |
May 13, 2024 | 23.95 | 23.95 | 23.85 | 23.87 | 70,020 | +0.09(+0.39%) |
May 10, 2024 | 23.80 | 23.83 | 23.74 | 23.77 | 44,093 | +0.08(+0.35%) |
May 09, 2024 | 23.61 | 23.71 | 23.58 | 23.69 | 48,919 | -0.04(-0.16%) |
May 08, 2024 | 23.72 | 23.77 | 23.69 | 23.73 | 69,463 | +0.01(+0.03%) |
May 07, 2024 | 23.83 | 23.92 | 23.72 | 23.72 | 113,349 | -0.16(-0.65%) |
May 06, 2024 | 23.91 | 23.91 | 23.83 | 23.87 | 60,030 | +0.08(+0.33%) |
May 03, 2024 | 23.84 | 23.84 | 23.70 | 23.80 | 56,597 | +0.16(+0.66%) |
May 02, 2024 | 23.49 | 23.66 | 23.42 | 23.64 | 67,675 | +0.44(+1.92%) |
May 01, 2024 | 23.22 | 23.42 | 23.20 | 23.20 | 61,386 | +0.01(+0.04%) |
Apr 30, 2024 | 23.29 | 23.36 | 23.19 | 23.19 | 41,502 | -0.30(-1.26%) |
Apr 29, 2024 | 23.35 | 23.49 | 23.21 | 23.48 | 100,725 | +0.37(+1.58%) |
Apr 26, 2024 | 23.07 | 23.15 | 23.07 | 23.12 | 71,878 | +0.06(+0.28%) |
Apr 25, 2024 | 22.95 | 23.08 | 22.90 | 23.05 | 48,883 | +0.05(+0.24%) |
Apr 24, 2024 | 23.04 | 23.06 | 22.95 | 23.00 | 152,287 | -0.19(-0.81%) |
Apr 23, 2024 | 23.07 | 23.25 | 23.04 | 23.19 | 56,079 | +0.13(+0.58%) |
Apr 22, 2024 | 22.98 | 23.13 | 22.96 | 23.05 | 157,208 | +0.18(+0.80%) |
Apr 19, 2024 | 22.83 | 22.91 | 22.83 | 22.87 | 71,279 | -0.05(-0.22%) |
Apr 18, 2024 | 22.90 | 23.03 | 22.89 | 22.92 | 98,169 | +0.10(+0.43%) |
Apr 17, 2024 | 22.81 | 22.89 | 22.77 | 22.82 | 109,649 | +0.01(+0.06%) |
Apr 16, 2024 | 22.89 | 22.89 | 22.78 | 22.81 | 59,276 | -0.36(-1.56%) |
Apr 15, 2024 | 23.32 | 23.36 | 23.11 | 23.17 | 346,300 | -0.05(-0.23%) |
Apr 12, 2024 | 23.41 | 23.41 | 23.19 | 23.22 | 75,070 | -0.35(-1.49%) |
Apr 11, 2024 | 23.60 | 23.61 | 23.48 | 23.57 | 81,392 | +0.01(+0.04%) |
Apr 10, 2024 | 23.71 | 23.71 | 23.48 | 23.56 | 164,253 | -0.39(-1.61%) |
Apr 09, 2024 | 23.87 | 23.95 | 23.84 | 23.95 | 89,587 | +0.25(+1.04%) |
Apr 08, 2024 | 23.63 | 23.73 | 23.63 | 23.70 | 191,139 | +0.09(+0.38%) |
Apr 05, 2024 | 23.46 | 23.63 | 23.46 | 23.61 | 82,324 | +0.12(+0.50%) |
Apr 04, 2024 | 23.64 | 23.74 | 23.49 | 23.49 | 74,832 | -0.06(-0.25%) |
Apr 03, 2024 | 23.48 | 23.60 | 23.46 | 23.55 | 118,785 | +0.02(+0.08%) |
Apr 02, 2024 | 23.50 | 23.57 | 23.47 | 23.53 | 67,550 | +0.01(+0.04%) |