Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.45 | 23.48 | 23.45 | 23.48 | 11,510 | -0.03(-0.13%) |
Jun 24, 2024 | 23.53 | 23.53 | 23.50 | 23.51 | 4,246 | +0.00(+0.00%) |
Jun 21, 2024 | 23.49 | 23.51 | 23.49 | 23.51 | 5,693 | -0.01(-0.04%) |
Jun 20, 2024 | 23.52 | 23.52 | 23.49 | 23.52 | 85,268 | -0.01(-0.04%) |
Jun 19, 2024 | 23.52 | 23.55 | 23.52 | 23.53 | 6,674 | -0.02(-0.08%) |
Jun 18, 2024 | 23.53 | 23.55 | 23.53 | 23.55 | 6,386 | +0.03(+0.13%) |
Jun 17, 2024 | 23.50 | 23.52 | 23.48 | 23.52 | 17,432 | -0.01(-0.04%) |
Jun 14, 2024 | 23.52 | 23.53 | 23.52 | 23.53 | 48,482 | +0.02(+0.09%) |
Jun 13, 2024 | 23.49 | 23.51 | 23.49 | 23.51 | 32,106 | +0.04(+0.17%) |
Jun 12, 2024 | 23.51 | 23.51 | 23.47 | 23.47 | 5,528 | +0.05(+0.21%) |
Jun 11, 2024 | 23.41 | 23.43 | 23.41 | 23.42 | 25,933 | +0.01(+0.04%) |
Jun 10, 2024 | 23.39 | 23.41 | 23.39 | 23.41 | 3,111 | -0.01(-0.04%) |
Jun 07, 2024 | 23.45 | 23.45 | 23.41 | 23.42 | 7,588 | -0.03(-0.13%) |
Jun 06, 2024 | 23.45 | 23.47 | 23.45 | 23.45 | 5,599 | -0.01(-0.04%) |
Jun 05, 2024 | 23.40 | 23.46 | 23.40 | 23.46 | 4,995 | +0.06(+0.26%) |
Jun 04, 2024 | 23.35 | 23.40 | 23.35 | 23.40 | 6,986 | +0.05(+0.21%) |
Jun 03, 2024 | 23.30 | 23.35 | 23.30 | 23.35 | 5,589 | -0.01(-0.04%) |
May 31, 2024 | 23.34 | 23.36 | 23.34 | 23.36 | 8,740 | +0.09(+0.39%) |
May 30, 2024 | 23.26 | 23.29 | 23.26 | 23.27 | 2,689 | +0.03(+0.13%) |
May 29, 2024 | 23.23 | 23.25 | 23.23 | 23.24 | 2,670 | -0.05(-0.21%) |
May 28, 2024 | 23.29 | 23.30 | 23.25 | 23.29 | 13,486 | -0.01(-0.04%) |
May 27, 2024 | 23.31 | 23.31 | 23.28 | 23.30 | 5,300 | -0.01(-0.04%) |
May 24, 2024 | 23.31 | 23.32 | 23.30 | 23.31 | 9,842 | +0.00(+0.00%) |
May 23, 2024 | 23.33 | 23.33 | 23.31 | 23.31 | 17,272 | -0.01(-0.04%) |
May 22, 2024 | 23.33 | 23.34 | 23.32 | 23.32 | 16,099 | -0.04(-0.17%) |
May 21, 2024 | 23.33 | 23.36 | 23.33 | 23.36 | 12,956 | +0.05(+0.21%) |
May 17, 2024 | 23.31 | 0 | -0.03(-0.13%) | |||
May 16, 2024 | 23.34 | 23.34 | 23.33 | 23.34 | 9,202 | +0.02(+0.09%) |
May 15, 2024 | 23.33 | 23.34 | 23.32 | 23.32 | 9,822 | +0.05(+0.21%) |
May 14, 2024 | 23.26 | 23.28 | 23.26 | 23.27 | 5,056 | +0.01(+0.04%) |
May 13, 2024 | 23.28 | 23.28 | 23.24 | 23.26 | 4,931 | +0.01(+0.04%) |
May 10, 2024 | 23.24 | 23.26 | 23.24 | 23.25 | 6,292 | -0.05(-0.21%) |
May 09, 2024 | 23.30 | 23.30 | 23.28 | 23.30 | 5,045 | +0.02(+0.09%) |
May 08, 2024 | 23.27 | 23.29 | 23.27 | 23.28 | 5,360 | -0.01(-0.04%) |
May 07, 2024 | 23.33 | 23.33 | 23.29 | 23.29 | 1,445 | +0.01(+0.04%) |
May 06, 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 2,668 | +0.01(+0.04%) |
May 03, 2024 | 23.28 | 23.28 | 23.27 | 23.27 | 2,131 | +0.07(+0.30%) |
May 02, 2024 | 23.19 | 23.20 | 23.19 | 23.20 | 950 | +0.04(+0.17%) |
May 01, 2024 | 23.16 | 23.19 | 23.13 | 23.16 | 4,064 | -0.04(-0.17%) |
Apr 30, 2024 | 23.19 | 23.23 | 23.19 | 23.20 | 4,636 | -0.04(-0.17%) |
Apr 29, 2024 | 23.21 | 23.25 | 23.21 | 23.24 | 7,729 | +0.05(+0.22%) |
Apr 26, 2024 | 23.19 | 23.21 | 23.19 | 23.19 | 6,956 | +0.01(+0.04%) |
Apr 25, 2024 | 23.19 | 23.19 | 23.17 | 23.18 | 3,832 | -0.05(-0.22%) |
Apr 24, 2024 | 23.22 | 23.24 | 23.22 | 23.23 | 19,308 | -0.02(-0.09%) |
Apr 23, 2024 | 23.21 | 23.25 | 23.21 | 23.25 | 2,582 | +0.01(+0.04%) |
Apr 22, 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 4,625 | +0.00(+0.00%) |
Apr 19, 2024 | 23.27 | 23.27 | 23.21 | 23.24 | 1,505 | +0.03(+0.13%) |
Apr 18, 2024 | 23.23 | 23.23 | 23.21 | 23.21 | 3,336 | -0.03(-0.13%) |
Apr 17, 2024 | 23.24 | 23.24 | 23.23 | 23.24 | 3,531 | +0.01(+0.04%) |
Apr 16, 2024 | 23.22 | 23.25 | 23.22 | 23.23 | 12,000 | +0.01(+0.04%) |
Apr 15, 2024 | 23.20 | 23.23 | 23.20 | 23.22 | 12,698 | -0.04(-0.17%) |
Apr 12, 2024 | 23.25 | 23.27 | 23.25 | 23.26 | 11,848 | +0.04(+0.17%) |
Apr 11, 2024 | 23.23 | 23.23 | 23.21 | 23.22 | 15,242 | +0.00(+0.00%) |
Apr 10, 2024 | 23.23 | 23.25 | 23.20 | 23.22 | 16,195 | -0.09(-0.39%) |
Apr 09, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 9,302 | +0.05(+0.21%) |
Apr 08, 2024 | 23.28 | 23.28 | 23.26 | 23.26 | 8,096 | -0.02(-0.09%) |
Apr 05, 2024 | 23.32 | 23.32 | 23.28 | 23.28 | 2,188 | -0.01(-0.04%) |
Apr 04, 2024 | 23.27 | 23.29 | 23.26 | 23.29 | 9,834 | +0.02(+0.09%) |
Apr 03, 2024 | 23.24 | 23.27 | 23.23 | 23.27 | 7,990 | +0.04(+0.17%) |
Apr 02, 2024 | 23.20 | 23.25 | 23.20 | 23.23 | 20,643 | -0.02(-0.09%) |