Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 22.16 | 23.03 | 22.16 | 22.98 | 7,973 | +0.67(+3.02%) |
Jun 18, 2024 | 22.58 | 22.58 | 22.07 | 22.30 | 4,504 | +0.24(+1.07%) |
Jun 17, 2024 | 21.92 | 22.19 | 21.77 | 22.07 | 5,145 | +0.18(+0.83%) |
Jun 14, 2024 | 21.86 | 21.92 | 21.78 | 21.88 | 4,701 | -0.44(-1.98%) |
Jun 13, 2024 | 22.14 | 22.40 | 22.14 | 22.32 | 5,184 | -1.32(-5.56%) |
Jun 12, 2024 | 23.51 | 23.77 | 23.20 | 23.64 | 6,293 | +0.59(+2.56%) |
Jun 11, 2024 | 22.88 | 23.09 | 22.88 | 23.05 | 10,011 | -0.35(-1.50%) |
Jun 10, 2024 | 23.41 | 23.46 | 23.39 | 23.40 | 7,739 | -0.43(-1.80%) |
Jun 07, 2024 | 23.96 | 23.96 | 23.83 | 23.83 | 1,556 | -0.13(-0.54%) |
Jun 06, 2024 | 23.92 | 23.96 | 23.92 | 23.96 | 1,181 | +0.37(+1.57%) |
Jun 05, 2024 | 22.71 | 23.60 | 22.71 | 23.59 | 4,474 | -0.09(-0.38%) |
Jun 04, 2024 | 23.75 | 23.76 | 23.61 | 23.68 | 2,751 | -1.05(-4.25%) |
Jun 03, 2024 | 24.83 | 25.15 | 24.73 | 24.73 | 1,775 | +0.83(+3.47%) |
May 31, 2024 | 23.88 | 23.93 | 23.88 | 23.90 | 1,571 | +0.30(+1.27%) |
May 30, 2024 | 23.44 | 23.70 | 23.44 | 23.60 | 2,351 | +0.06(+0.24%) |
May 29, 2024 | 23.69 | 23.69 | 23.54 | 23.55 | 4,221 | -0.60(-2.50%) |
May 28, 2024 | 23.90 | 24.43 | 23.90 | 24.15 | 4,612 | +0.04(+0.16%) |
May 24, 2024 | 24.15 | 24.19 | 23.88 | 24.11 | 2,262 | +0.00(+0.00%) |
May 23, 2024 | 24.33 | 24.33 | 23.95 | 24.11 | 4,326 | +0.32(+1.35%) |
May 22, 2024 | 24.26 | 24.26 | 23.79 | 23.79 | 4,212 | -0.85(-3.45%) |
May 21, 2024 | 24.65 | 24.65 | 24.63 | 24.64 | 2,412 | -0.36(-1.44%) |
May 20, 2024 | 24.61 | 25.00 | 24.61 | 25.00 | 1,107 | +0.43(+1.75%) |
May 17, 2024 | 24.66 | 24.69 | 24.57 | 24.57 | 1,855 | -0.56(-2.22%) |
May 16, 2024 | 25.10 | 25.13 | 24.92 | 25.13 | 3,569 | -0.08(-0.33%) |
May 15, 2024 | 25.24 | 25.30 | 25.14 | 25.21 | 8,223 | -0.14(-0.55%) |
May 14, 2024 | 25.42 | 25.52 | 25.35 | 25.35 | 3,002 | +0.17(+0.68%) |
May 13, 2024 | 25.14 | 25.18 | 25.14 | 25.18 | 1,063 | +0.02(+0.08%) |
May 10, 2024 | 25.24 | 25.27 | 25.07 | 25.16 | 4,746 | +0.27(+1.10%) |
May 09, 2024 | 24.16 | 24.90 | 24.16 | 24.89 | 3,350 | +0.17(+0.67%) |
May 08, 2024 | 24.44 | 24.72 | 24.41 | 24.72 | 11,389 | +0.39(+1.62%) |
May 07, 2024 | 24.33 | 24.38 | 24.32 | 24.32 | 1,594 | -0.20(-0.82%) |
May 06, 2024 | 23.81 | 24.82 | 23.81 | 24.52 | 2,650 | +0.60(+2.53%) |
May 03, 2024 | 23.95 | 23.95 | 23.91 | 23.92 | 4,964 | +0.57(+2.42%) |
May 02, 2024 | 22.81 | 23.44 | 22.81 | 23.36 | 2,335 | -0.21(-0.91%) |
May 01, 2024 | 22.76 | 23.66 | 22.76 | 23.57 | 2,536 | -0.11(-0.45%) |
Apr 30, 2024 | 23.64 | 23.68 | 23.64 | 23.68 | 995 | -0.50(-2.08%) |
Apr 29, 2024 | 24.25 | 24.25 | 23.78 | 24.18 | 2,079 | +0.25(+1.04%) |
Apr 26, 2024 | 24.02 | 24.05 | 23.85 | 23.93 | 5,686 | -0.26(-1.07%) |
Apr 25, 2024 | 23.56 | 24.19 | 23.56 | 24.19 | 1,132 | +0.11(+0.47%) |
Apr 24, 2024 | 24.06 | 24.08 | 24.01 | 24.08 | 2,108 | -0.60(-2.42%) |
Apr 23, 2024 | 24.57 | 24.82 | 24.36 | 24.68 | 3,636 | +0.45(+1.86%) |
Apr 22, 2024 | 24.31 | 24.31 | 24.15 | 24.22 | 8,845 | +0.14(+0.56%) |
Apr 19, 2024 | 24.24 | 24.24 | 24.09 | 24.09 | 996 | -0.16(-0.66%) |
Apr 18, 2024 | 24.36 | 24.39 | 24.25 | 24.25 | 924 | -0.12(-0.49%) |
Apr 17, 2024 | 24.45 | 24.46 | 24.30 | 24.37 | 1,743 | +0.11(+0.45%) |
Apr 16, 2024 | 24.25 | 24.26 | 24.23 | 24.26 | 3,491 | +0.03(+0.12%) |
Apr 15, 2024 | 24.63 | 24.63 | 24.23 | 24.23 | 1,541 | +0.07(+0.30%) |
Apr 12, 2024 | 24.40 | 24.40 | 24.14 | 24.16 | 5,218 | +0.12(+0.48%) |
Apr 11, 2024 | 24.16 | 24.16 | 24.04 | 24.04 | 1,785 | -0.78(-3.15%) |
Apr 10, 2024 | 24.74 | 24.83 | 24.68 | 24.82 | 2,060 | -0.63(-2.47%) |
Apr 09, 2024 | 26.07 | 26.07 | 25.45 | 25.45 | 1,156 | -0.88(-3.33%) |
Apr 08, 2024 | 26.00 | 26.35 | 25.80 | 26.33 | 24,350 | +0.59(+2.31%) |
Apr 05, 2024 | 25.57 | 25.79 | 25.57 | 25.74 | 14,855 | +0.17(+0.65%) |
Apr 04, 2024 | 25.82 | 25.83 | 25.57 | 25.57 | 40,743 | -0.30(-1.14%) |
Apr 03, 2024 | 24.93 | 25.87 | 24.93 | 25.87 | 2,647 | +0.61(+2.44%) |
Apr 02, 2024 | 25.42 | 25.42 | 25.25 | 25.25 | 1,670 | +0.03(+0.10%) |