Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 23.17 | 23.72 | 22.95 | 23.17 | 497,996 | +0.76(+3.39%) |
Jun 11, 2024 | 22.05 | 22.48 | 22.03 | 22.41 | 384,174 | +0.13(+0.58%) |
Jun 10, 2024 | 22.35 | 22.40 | 22.00 | 22.28 | 362,704 | -0.46(-2.02%) |
Jun 07, 2024 | 22.56 | 22.89 | 22.55 | 22.74 | 465,489 | -0.22(-0.96%) |
Jun 06, 2024 | 22.67 | 23.00 | 22.59 | 22.96 | 202,743 | +0.20(+0.88%) |
Jun 05, 2024 | 22.85 | 22.92 | 22.57 | 22.76 | 178,686 | +0.02(+0.09%) |
Jun 04, 2024 | 22.93 | 23.05 | 22.66 | 22.74 | 202,600 | -0.44(-1.90%) |
Jun 03, 2024 | 23.97 | 23.97 | 23.02 | 23.18 | 267,980 | -0.49(-2.07%) |
May 31, 2024 | 23.36 | 23.79 | 23.03 | 23.67 | 550,794 | +0.88(+3.86%) |
May 30, 2024 | 22.70 | 22.97 | 22.54 | 22.79 | 329,039 | +0.45(+2.01%) |
May 29, 2024 | 22.50 | 22.63 | 22.29 | 22.34 | 347,349 | -0.65(-2.83%) |
May 28, 2024 | 23.23 | 23.41 | 22.88 | 22.99 | 501,148 | -0.22(-0.95%) |
May 24, 2024 | 23.26 | 23.29 | 22.96 | 23.21 | 199,093 | +0.05(+0.22%) |
May 23, 2024 | 23.93 | 23.97 | 23.11 | 23.16 | 307,529 | -0.68(-2.85%) |
May 22, 2024 | 24.04 | 24.09 | 23.43 | 23.84 | 378,790 | -0.23(-0.96%) |
May 21, 2024 | 23.94 | 24.22 | 23.89 | 24.07 | 296,699 | +0.02(+0.08%) |
May 20, 2024 | 24.42 | 24.47 | 24.04 | 24.05 | 255,421 | -0.36(-1.47%) |
May 17, 2024 | 24.22 | 24.57 | 24.08 | 24.41 | 501,104 | +0.34(+1.41%) |
May 16, 2024 | 24.14 | 24.46 | 23.98 | 24.07 | 265,166 | -0.04(-0.17%) |
May 15, 2024 | 24.40 | 24.49 | 23.94 | 24.11 | 526,784 | +0.07(+0.29%) |
May 14, 2024 | 24.11 | 24.37 | 23.87 | 24.04 | 246,543 | -0.05(-0.21%) |
May 13, 2024 | 24.53 | 24.70 | 24.02 | 24.09 | 289,624 | -0.21(-0.86%) |
May 10, 2024 | 24.45 | 24.54 | 24.21 | 24.30 | 391,967 | -0.17(-0.69%) |
May 09, 2024 | 24.37 | 24.48 | 24.23 | 24.47 | 273,129 | +0.18(+0.74%) |
May 08, 2024 | 23.96 | 24.33 | 23.84 | 24.29 | 193,553 | +0.06(+0.25%) |
May 07, 2024 | 24.65 | 24.82 | 24.21 | 24.23 | 253,781 | -0.46(-1.86%) |
May 06, 2024 | 24.22 | 24.85 | 24.15 | 24.69 | 505,974 | +0.57(+2.36%) |
May 03, 2024 | 24.41 | 24.41 | 24.05 | 24.12 | 241,435 | +0.21(+0.88%) |
May 02, 2024 | 23.65 | 24.10 | 23.59 | 23.91 | 384,786 | +0.40(+1.70%) |
May 01, 2024 | 23.26 | 24.16 | 23.18 | 23.51 | 353,554 | +0.44(+1.91%) |
Apr 30, 2024 | 23.32 | 23.61 | 23.04 | 23.07 | 383,245 | -0.49(-2.08%) |
Apr 29, 2024 | 23.28 | 23.72 | 23.02 | 23.56 | 602,960 | +0.18(+0.77%) |
Apr 26, 2024 | 23.41 | 23.82 | 23.00 | 23.38 | 547,139 | -0.26(-1.10%) |
Apr 25, 2024 | 23.70 | 23.75 | 23.24 | 23.64 | 564,074 | -0.28(-1.17%) |
Apr 24, 2024 | 23.61 | 23.98 | 23.42 | 23.92 | 331,168 | -0.09(-0.37%) |
Apr 23, 2024 | 23.13 | 24.07 | 22.50 | 24.01 | 620,414 | +0.83(+3.58%) |
Apr 22, 2024 | 22.87 | 23.33 | 22.68 | 23.18 | 505,632 | +0.39(+1.71%) |
Apr 19, 2024 | 22.33 | 22.95 | 22.33 | 22.79 | 857,330 | +0.32(+1.42%) |
Apr 18, 2024 | 22.06 | 22.57 | 22.05 | 22.47 | 421,703 | +0.41(+1.86%) |
Apr 17, 2024 | 22.30 | 22.42 | 22.00 | 22.06 | 255,568 | +0.01(+0.05%) |
Apr 16, 2024 | 22.20 | 22.25 | 21.90 | 22.05 | 288,288 | -0.20(-0.90%) |
Apr 15, 2024 | 22.55 | 22.91 | 22.04 | 22.25 | 355,010 | -0.26(-1.16%) |
Apr 12, 2024 | 22.36 | 22.73 | 22.25 | 22.51 | 313,393 | -0.07(-0.31%) |
Apr 11, 2024 | 22.91 | 23.31 | 22.29 | 22.58 | 370,303 | -0.09(-0.40%) |
Apr 10, 2024 | 23.58 | 23.58 | 22.60 | 22.67 | 663,325 | -1.71(-7.01%) |
Apr 09, 2024 | 24.38 | 24.62 | 24.22 | 24.38 | 349,643 | +0.15(+0.62%) |
Apr 08, 2024 | 24.04 | 24.42 | 24.04 | 24.23 | 294,315 | +0.25(+1.04%) |
Apr 05, 2024 | 23.81 | 24.17 | 23.81 | 23.98 | 250,768 | +0.08(+0.33%) |
Apr 04, 2024 | 24.38 | 24.45 | 23.82 | 23.90 | 545,716 | -0.06(-0.25%) |
Apr 03, 2024 | 23.92 | 24.26 | 23.91 | 23.96 | 360,539 | -0.23(-0.95%) |
Apr 02, 2024 | 24.34 | 24.66 | 24.00 | 24.19 | 494,333 | -0.57(-2.30%) |