Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 23.76 | 24.02 | 23.76 | 24.02 | 7,081 | +0.38(+1.59%) |
Jun 17, 2024 | 23.53 | 23.73 | 23.51 | 23.64 | 7,316 | +0.00(+0.02%) |
Jun 14, 2024 | 23.70 | 24.21 | 23.64 | 23.64 | 5,239 | -0.18(-0.75%) |
Jun 13, 2024 | 23.74 | 23.98 | 23.61 | 23.82 | 5,682 | +0.08(+0.33%) |
Jun 12, 2024 | 23.78 | 23.79 | 23.67 | 23.74 | 4,715 | -0.08(-0.34%) |
Jun 11, 2024 | 23.61 | 23.82 | 23.61 | 23.82 | 9,815 | -0.02(-0.08%) |
Jun 10, 2024 | 23.80 | 23.84 | 23.77 | 23.84 | 2,492 | +0.13(+0.55%) |
Jun 07, 2024 | 23.73 | 24.08 | 23.64 | 23.71 | 6,293 | +0.04(+0.17%) |
Jun 06, 2024 | 23.54 | 24.94 | 23.44 | 23.67 | 25,501 | -0.13(-0.55%) |
Jun 05, 2024 | 23.67 | 25.30 | 23.49 | 23.80 | 250,642 | +0.08(+0.34%) |
Jun 04, 2024 | 23.68 | 23.72 | 23.59 | 23.72 | 2,124 | +0.11(+0.47%) |
Jun 03, 2024 | 23.75 | 25.72 | 23.38 | 23.61 | 8,762 | -0.91(-3.71%) |
May 31, 2024 | 23.35 | 24.52 | 23.35 | 24.52 | 101,934 | +1.09(+4.63%) |
May 30, 2024 | 23.36 | 23.47 | 23.31 | 23.43 | 37,995 | -0.18(-0.75%) |
May 29, 2024 | 23.30 | 23.63 | 23.30 | 23.61 | 7,573 | +0.32(+1.37%) |
May 28, 2024 | 23.28 | 23.40 | 23.28 | 23.29 | 4,543 | -0.12(-0.51%) |
May 24, 2024 | 23.53 | 23.62 | 23.40 | 23.41 | 5,615 | +0.05(+0.19%) |
May 23, 2024 | 23.32 | 23.45 | 23.26 | 23.36 | 3,522 | +0.17(+0.75%) |
May 22, 2024 | 23.29 | 23.39 | 23.18 | 23.19 | 85,577 | -0.18(-0.79%) |
May 21, 2024 | 23.29 | 23.48 | 23.29 | 23.38 | 3,260 | -0.14(-0.57%) |
May 20, 2024 | 23.49 | 23.51 | 23.29 | 23.51 | 6,363 | +0.00(+0.00%) |
May 17, 2024 | 23.57 | 23.57 | 23.45 | 23.51 | 9,294 | -0.01(-0.06%) |
May 16, 2024 | 23.52 | 23.62 | 23.41 | 23.52 | 5,931 | -0.10(-0.41%) |
May 15, 2024 | 23.41 | 23.62 | 23.39 | 23.62 | 9,583 | +0.23(+1.00%) |
May 14, 2024 | 23.46 | 23.91 | 23.27 | 23.39 | 11,862 | +0.05(+0.19%) |
May 13, 2024 | 23.49 | 23.49 | 23.22 | 23.34 | 39,364 | +0.07(+0.30%) |
May 10, 2024 | 23.20 | 23.36 | 23.20 | 23.27 | 7,309 | +0.10(+0.44%) |
May 09, 2024 | 23.23 | 23.33 | 23.16 | 23.17 | 6,228 | -0.10(-0.41%) |
May 08, 2024 | 23.24 | 23.38 | 23.06 | 23.27 | 10,648 | -0.07(-0.31%) |
May 07, 2024 | 23.47 | 23.47 | 23.22 | 23.34 | 7,769 | +0.19(+0.81%) |
May 06, 2024 | 23.35 | 23.37 | 23.15 | 23.15 | 76,058 | -0.06(-0.26%) |
May 03, 2024 | 23.28 | 23.44 | 23.20 | 23.21 | 15,078 | -0.04(-0.15%) |
May 02, 2024 | 23.27 | 23.38 | 23.15 | 23.25 | 6,018 | +0.16(+0.67%) |
May 01, 2024 | 23.33 | 23.99 | 23.09 | 23.09 | 20,307 | -0.48(-2.04%) |
Apr 30, 2024 | 23.67 | 23.68 | 23.46 | 23.57 | 71,540 | -0.11(-0.47%) |
Apr 29, 2024 | 23.53 | 23.81 | 23.53 | 23.68 | 6,209 | +0.08(+0.32%) |
Apr 26, 2024 | 23.64 | 23.73 | 23.52 | 23.61 | 4,090 | -0.04(-0.15%) |
Apr 25, 2024 | 23.68 | 23.68 | 23.55 | 23.64 | 7,355 | -0.17(-0.72%) |
Apr 24, 2024 | 23.86 | 24.30 | 23.66 | 23.81 | 11,762 | -0.01(-0.03%) |
Apr 23, 2024 | 24.05 | 24.05 | 23.76 | 23.82 | 4,071 | +0.05(+0.22%) |
Apr 22, 2024 | 23.89 | 24.25 | 23.25 | 23.77 | 14,489 | +0.07(+0.29%) |
Apr 19, 2024 | 23.90 | 23.92 | 23.70 | 23.70 | 14,224 | -0.27(-1.11%) |
Apr 18, 2024 | 23.86 | 23.97 | 23.86 | 23.96 | 6,434 | +0.02(+0.10%) |
Apr 17, 2024 | 23.94 | 23.95 | 23.73 | 23.94 | 11,940 | +0.15(+0.63%) |
Apr 16, 2024 | 23.94 | 24.04 | 23.79 | 23.79 | 7,064 | +0.06(+0.25%) |
Apr 15, 2024 | 23.95 | 23.95 | 22.71 | 23.73 | 23,770 | -0.08(-0.34%) |
Apr 12, 2024 | 23.75 | 23.90 | 23.69 | 23.81 | 4,601 | -0.01(-0.06%) |
Apr 11, 2024 | 23.89 | 23.89 | 23.73 | 23.82 | 4,684 | +0.11(+0.48%) |
Apr 10, 2024 | 23.94 | 23.94 | 23.71 | 23.71 | 2,611 | -0.08(-0.34%) |
Apr 09, 2024 | 23.94 | 23.94 | 23.74 | 23.79 | 4,827 | -0.06(-0.23%) |
Apr 08, 2024 | 24.03 | 24.05 | 23.77 | 23.84 | 11,150 | -0.04(-0.15%) |
Apr 05, 2024 | 23.86 | 24.10 | 23.62 | 23.88 | 10,645 | +0.00(+0.02%) |
Apr 04, 2024 | 24.05 | 24.05 | 23.85 | 23.88 | 5,580 | +0.05(+0.23%) |
Apr 03, 2024 | 24.07 | 24.16 | 23.82 | 23.82 | 8,639 | -0.07(-0.31%) |
Apr 02, 2024 | 24.42 | 24.42 | 23.84 | 23.89 | 10,798 | -0.04(-0.15%) |