Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 23.25 | 23.28 | 22.88 | 22.97 | 124,042 | -0.08(-0.35%) |
Jun 11, 2024 | 23.30 | 23.35 | 23.05 | 23.05 | 132,019 | -0.47(-2.00%) |
Jun 10, 2024 | 23.33 | 23.61 | 23.30 | 23.52 | 121,787 | +0.14(+0.60%) |
Jun 07, 2024 | 23.48 | 23.65 | 23.37 | 23.38 | 117,778 | -0.21(-0.89%) |
Jun 06, 2024 | 23.62 | 23.73 | 23.54 | 23.59 | 134,153 | -0.03(-0.13%) |
Jun 05, 2024 | 23.48 | 23.75 | 23.36 | 23.62 | 126,221 | +0.15(+0.64%) |
Jun 04, 2024 | 23.55 | 23.66 | 23.40 | 23.47 | 128,471 | -0.08(-0.34%) |
Jun 03, 2024 | 23.72 | 23.77 | 23.51 | 23.55 | 169,001 | -0.17(-0.72%) |
May 31, 2024 | 23.23 | 23.72 | 23.15 | 23.72 | 244,237 | +0.71(+3.09%) |
May 30, 2024 | 22.64 | 23.04 | 22.64 | 23.01 | 203,331 | +0.47(+2.09%) |
May 29, 2024 | 22.56 | 22.63 | 22.52 | 22.54 | 145,321 | -0.24(-1.05%) |
May 28, 2024 | 23.20 | 23.20 | 22.62 | 22.78 | 238,639 | -0.23(-1.00%) |
May 24, 2024 | 22.91 | 23.12 | 22.88 | 23.01 | 113,709 | +0.04(+0.17%) |
May 23, 2024 | 23.47 | 23.47 | 22.95 | 22.97 | 165,377 | -0.50(-2.13%) |
May 22, 2024 | 23.49 | 23.57 | 23.41 | 23.47 | 112,391 | -0.14(-0.59%) |
May 21, 2024 | 23.50 | 23.65 | 23.50 | 23.61 | 113,073 | +0.07(+0.30%) |
May 20, 2024 | 23.57 | 23.64 | 23.51 | 23.54 | 151,006 | -0.03(-0.13%) |
May 17, 2024 | 23.58 | 23.65 | 23.50 | 23.57 | 125,194 | -0.01(-0.04%) |
May 16, 2024 | 23.66 | 23.74 | 23.55 | 23.58 | 125,589 | -0.03(-0.13%) |
May 15, 2024 | 23.74 | 23.76 | 23.55 | 23.61 | 166,549 | +0.03(+0.13%) |
May 14, 2024 | 23.62 | 23.70 | 23.50 | 23.58 | 133,435 | -0.18(-0.76%) |
May 13, 2024 | 23.65 | 23.76 | 23.63 | 23.76 | 175,775 | +0.13(+0.55%) |
May 10, 2024 | 23.67 | 23.70 | 23.57 | 23.63 | 135,984 | +0.02(+0.08%) |
May 09, 2024 | 23.32 | 23.63 | 23.30 | 23.61 | 159,193 | +0.28(+1.20%) |
May 08, 2024 | 23.35 | 23.39 | 23.26 | 23.33 | 167,218 | +0.03(+0.13%) |
May 07, 2024 | 23.32 | 23.37 | 23.21 | 23.30 | 186,401 | +0.00(+0.00%) |
May 06, 2024 | 23.12 | 23.35 | 23.11 | 23.30 | 204,815 | +0.19(+0.82%) |
May 03, 2024 | 23.15 | 23.28 | 23.05 | 23.11 | 151,091 | +0.11(+0.48%) |
May 02, 2024 | 22.92 | 23.08 | 22.86 | 23.00 | 142,866 | +0.26(+1.14%) |
May 01, 2024 | 22.75 | 22.88 | 22.59 | 22.74 | 258,573 | -0.06(-0.26%) |
Apr 30, 2024 | 23.00 | 23.00 | 22.74 | 22.80 | 475,736 | -0.29(-1.26%) |
Apr 29, 2024 | 23.12 | 23.37 | 22.93 | 23.09 | 215,914 | -0.03(-0.13%) |
Apr 26, 2024 | 23.40 | 23.43 | 23.11 | 23.12 | 192,093 | -0.16(-0.69%) |
Apr 25, 2024 | 22.99 | 23.28 | 22.80 | 23.28 | 197,309 | +0.10(+0.43%) |
Apr 24, 2024 | 22.56 | 23.20 | 22.49 | 23.18 | 301,495 | +0.63(+2.79%) |
Apr 23, 2024 | 22.36 | 22.60 | 22.36 | 22.55 | 135,979 | +0.27(+1.21%) |
Apr 22, 2024 | 22.35 | 22.35 | 22.20 | 22.28 | 169,460 | +0.06(+0.27%) |
Apr 19, 2024 | 22.11 | 22.27 | 22.06 | 22.22 | 127,368 | +0.22(+1.00%) |
Apr 18, 2024 | 21.78 | 22.11 | 21.70 | 22.00 | 196,619 | +0.30(+1.38%) |
Apr 17, 2024 | 21.50 | 21.74 | 21.38 | 21.70 | 140,375 | +0.33(+1.54%) |
Apr 16, 2024 | 21.57 | 21.59 | 21.26 | 21.37 | 307,390 | -0.22(-1.02%) |
Apr 15, 2024 | 22.32 | 22.36 | 21.52 | 21.59 | 390,087 | -0.63(-2.84%) |
Apr 12, 2024 | 22.58 | 22.60 | 22.19 | 22.22 | 135,441 | -0.27(-1.20%) |
Apr 11, 2024 | 22.77 | 22.82 | 22.43 | 22.49 | 217,737 | -0.23(-1.01%) |
Apr 10, 2024 | 22.95 | 23.03 | 22.66 | 22.72 | 236,242 | -0.40(-1.73%) |
Apr 09, 2024 | 23.32 | 23.43 | 23.11 | 23.12 | 188,157 | -0.26(-1.11%) |
Apr 08, 2024 | 23.39 | 23.59 | 23.37 | 23.38 | 157,808 | +0.06(+0.26%) |
Apr 05, 2024 | 23.40 | 23.46 | 23.29 | 23.32 | 192,929 | -0.19(-0.81%) |
Apr 04, 2024 | 23.79 | 23.87 | 23.40 | 23.51 | 274,493 | -0.17(-0.72%) |
Apr 03, 2024 | 23.70 | 23.80 | 23.61 | 23.68 | 210,418 | +0.01(+0.04%) |
Apr 02, 2024 | 23.65 | 23.83 | 23.60 | 23.67 | 232,004 | -0.07(-0.29%) |