Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 24.20 | 24.24 | 24.12 | 24.23 | 8,774 | +0.00(+0.01%) |
Jun 24, 2024 | 24.40 | 24.40 | 24.23 | 24.23 | 6,577 | -0.16(-0.66%) |
Jun 21, 2024 | 24.46 | 24.54 | 24.39 | 24.39 | 14,161 | -0.11(-0.45%) |
Jun 20, 2024 | 24.81 | 24.81 | 24.45 | 24.50 | 40,685 | -0.31(-1.24%) |
Jun 18, 2024 | 24.81 | 24.84 | 24.79 | 24.81 | 1,646 | +0.14(+0.58%) |
Jun 17, 2024 | 24.43 | 24.68 | 24.41 | 24.67 | 5,399 | +0.40(+1.64%) |
Jun 14, 2024 | 24.19 | 24.28 | 24.19 | 24.27 | 2,168 | -0.12(-0.49%) |
Jun 13, 2024 | 24.44 | 24.44 | 24.29 | 24.39 | 6,270 | +0.20(+0.81%) |
Jun 12, 2024 | 24.17 | 24.23 | 24.13 | 24.19 | 2,757 | +0.48(+2.04%) |
Jun 11, 2024 | 23.45 | 23.71 | 23.45 | 23.71 | 719 | +0.17(+0.70%) |
Jun 10, 2024 | 23.55 | 23.57 | 23.55 | 23.55 | 1,766 | +0.12(+0.52%) |
Jun 07, 2024 | 23.53 | 23.53 | 23.42 | 23.42 | 5,825 | -0.02(-0.10%) |
Jun 06, 2024 | 23.45 | 23.49 | 23.45 | 23.45 | 3,495 | -0.05(-0.21%) |
Jun 05, 2024 | 23.32 | 23.51 | 23.32 | 23.50 | 3,597 | +0.44(+1.89%) |
Jun 04, 2024 | 23.01 | 23.08 | 22.94 | 23.06 | 5,253 | +0.02(+0.10%) |
Jun 03, 2024 | 23.01 | 23.04 | 22.97 | 23.04 | 2,024 | -0.04(-0.15%) |
May 31, 2024 | 23.06 | 23.07 | 22.70 | 23.07 | 4,300 | -0.05(-0.22%) |
May 30, 2024 | 23.12 | 23.21 | 23.08 | 23.13 | 6,176 | -0.04(-0.15%) |
May 29, 2024 | 23.27 | 23.27 | 23.16 | 23.16 | 7,174 | -0.26(-1.10%) |
May 28, 2024 | 23.66 | 23.66 | 23.35 | 23.42 | 1,400 | +0.01(+0.06%) |
May 24, 2024 | 23.43 | 23.46 | 23.41 | 23.41 | 4,159 | +0.16(+0.69%) |
May 23, 2024 | 23.48 | 23.48 | 23.25 | 23.25 | 5,062 | -0.20(-0.87%) |
May 22, 2024 | 23.44 | 23.52 | 23.35 | 23.45 | 5,393 | +0.15(+0.65%) |
May 21, 2024 | 23.31 | 23.34 | 23.29 | 23.30 | 2,910 | -0.08(-0.32%) |
May 20, 2024 | 23.37 | 23.38 | 23.36 | 23.38 | 3,153 | +0.19(+0.83%) |
May 17, 2024 | 23.11 | 23.20 | 23.11 | 23.18 | 3,672 | -0.04(-0.17%) |
May 16, 2024 | 23.25 | 23.27 | 23.22 | 23.22 | 4,348 | -0.09(-0.38%) |
May 15, 2024 | 23.23 | 23.31 | 23.23 | 23.31 | 2,548 | +0.38(+1.65%) |
May 14, 2024 | 22.88 | 22.93 | 22.88 | 22.93 | 832 | +0.31(+1.37%) |
May 13, 2024 | 22.63 | 22.65 | 22.58 | 22.62 | 10,298 | +0.09(+0.40%) |
May 10, 2024 | 22.58 | 22.58 | 22.50 | 22.53 | 2,742 | +0.18(+0.81%) |
May 09, 2024 | 22.30 | 22.36 | 22.30 | 22.35 | 8,863 | -0.01(-0.05%) |
May 08, 2024 | 22.25 | 22.36 | 22.25 | 22.36 | 431 | +0.15(+0.66%) |
May 07, 2024 | 22.27 | 22.31 | 22.21 | 22.21 | 13,203 | -0.02(-0.09%) |
May 06, 2024 | 22.09 | 22.23 | 22.09 | 22.23 | 2,331 | +0.23(+1.06%) |
May 03, 2024 | 22.00 | 22.02 | 21.97 | 22.00 | 11,371 | +0.40(+1.87%) |
May 02, 2024 | 21.62 | 21.62 | 21.56 | 21.60 | 13,836 | +0.19(+0.90%) |
May 01, 2024 | 21.49 | 21.55 | 21.40 | 21.40 | 5,594 | -0.26(-1.18%) |
Apr 30, 2024 | 21.95 | 21.95 | 21.66 | 21.66 | 9,359 | -0.30(-1.38%) |
Apr 29, 2024 | 21.92 | 21.96 | 21.90 | 21.96 | 21,822 | +0.15(+0.68%) |
Apr 26, 2024 | 21.73 | 21.87 | 21.73 | 21.82 | 9,350 | +0.20(+0.95%) |
Apr 25, 2024 | 21.54 | 21.65 | 21.53 | 21.61 | 776 | -0.10(-0.47%) |
Apr 24, 2024 | 21.67 | 21.71 | 21.65 | 21.71 | 5,448 | +0.22(+1.04%) |
Apr 23, 2024 | 21.59 | 21.59 | 21.49 | 21.49 | 933 | +0.09(+0.42%) |
Apr 22, 2024 | 21.29 | 21.47 | 21.29 | 21.40 | 1,385 | +0.16(+0.77%) |
Apr 19, 2024 | 21.39 | 21.42 | 21.21 | 21.24 | 1,640 | -0.24(-1.11%) |
Apr 18, 2024 | 21.64 | 21.67 | 21.47 | 21.47 | 5,154 | -0.26(-1.20%) |
Apr 17, 2024 | 21.89 | 21.89 | 21.74 | 21.74 | 3,413 | -0.24(-1.08%) |
Apr 16, 2024 | 22.00 | 22.00 | 21.88 | 21.97 | 14,393 | +0.03(+0.12%) |
Apr 15, 2024 | 22.58 | 22.58 | 21.91 | 21.95 | 3,411 | -0.21(-0.97%) |
Apr 12, 2024 | 22.23 | 22.23 | 22.16 | 22.16 | 2,871 | -0.47(-2.07%) |
Apr 11, 2024 | 22.40 | 22.66 | 22.40 | 22.63 | 3,828 | +0.30(+1.33%) |
Apr 10, 2024 | 22.43 | 22.43 | 22.27 | 22.33 | 24,738 | -0.34(-1.49%) |
Apr 09, 2024 | 22.52 | 22.67 | 22.52 | 22.67 | 2,714 | +0.15(+0.67%) |
Apr 08, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 2,795 | +0.05(+0.22%) |
Apr 05, 2024 | 22.45 | 22.48 | 22.42 | 22.47 | 7,000 | +0.13(+0.59%) |
Apr 04, 2024 | 22.90 | 22.90 | 22.34 | 22.34 | 4,882 | -0.28(-1.24%) |
Apr 03, 2024 | 22.68 | 22.68 | 22.59 | 22.62 | 7,699 | +0.16(+0.70%) |
Apr 02, 2024 | 22.42 | 22.49 | 22.34 | 22.46 | 5,630 | -0.20(-0.87%) |