Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 24.98 | 25.08 | 24.35 | 24.95 | 16,040 | -0.11(-0.44%) |
Jun 03, 2024 | 25.64 | 25.64 | 24.81 | 25.06 | 4,669 | -0.25(-0.99%) |
May 31, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 4,123 | -0.08(-0.32%) |
May 30, 2024 | 24.37 | 25.64 | 24.37 | 25.39 | 5,403 | +0.81(+3.30%) |
May 29, 2024 | 24.52 | 24.58 | 24.52 | 24.58 | 6,105 | -0.32(-1.29%) |
May 28, 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 4,216 | +0.41(+1.67%) |
May 24, 2024 | 24.73 | 24.73 | 24.47 | 24.49 | 4,976 | +0.14(+0.57%) |
May 23, 2024 | 25.32 | 25.32 | 24.35 | 24.35 | 10,104 | -0.60(-2.40%) |
May 22, 2024 | 24.89 | 25.30 | 24.89 | 24.95 | 4,727 | -0.31(-1.23%) |
May 21, 2024 | 24.89 | 25.29 | 24.89 | 25.26 | 3,461 | +0.49(+1.98%) |
May 20, 2024 | 24.67 | 24.95 | 24.42 | 24.77 | 3,748 | +0.28(+1.14%) |
May 17, 2024 | 24.85 | 24.85 | 24.45 | 24.49 | 8,362 | -0.19(-0.77%) |
May 16, 2024 | 24.03 | 24.91 | 24.03 | 24.68 | 31,725 | +0.38(+1.56%) |
May 15, 2024 | 24.97 | 25.43 | 24.30 | 24.30 | 31,136 | -0.40(-1.62%) |
May 14, 2024 | 24.25 | 24.85 | 24.04 | 24.70 | 7,832 | +0.53(+2.19%) |
May 13, 2024 | 23.91 | 24.82 | 23.91 | 24.17 | 8,864 | +0.54(+2.29%) |
May 10, 2024 | 24.31 | 24.53 | 23.54 | 23.63 | 13,887 | -1.36(-5.44%) |
May 09, 2024 | 24.30 | 24.99 | 24.30 | 24.99 | 4,337 | +0.73(+3.01%) |
May 08, 2024 | 24.58 | 24.73 | 24.26 | 24.26 | 3,983 | -1.08(-4.26%) |
May 07, 2024 | 25.50 | 25.65 | 25.22 | 25.34 | 9,235 | +0.02(+0.08%) |
May 06, 2024 | 25.13 | 25.50 | 25.13 | 25.32 | 3,302 | -0.04(-0.16%) |
May 03, 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 2,402 | +0.08(+0.32%) |
May 02, 2024 | 24.91 | 25.50 | 24.91 | 25.28 | 11,707 | +0.60(+2.43%) |
May 01, 2024 | 24.50 | 25.11 | 24.11 | 24.68 | 26,411 | +0.59(+2.45%) |
Apr 30, 2024 | 23.98 | 24.25 | 23.96 | 24.09 | 9,712 | -0.16(-0.66%) |
Apr 29, 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 3,956 | -0.12(-0.49%) |
Apr 26, 2024 | 24.19 | 24.50 | 24.06 | 24.37 | 4,083 | +0.32(+1.33%) |
Apr 25, 2024 | 24.50 | 24.50 | 23.90 | 24.05 | 7,536 | -0.16(-0.66%) |
Apr 24, 2024 | 24.19 | 24.63 | 23.77 | 24.21 | 9,861 | +0.10(+0.41%) |
Apr 23, 2024 | 24.60 | 25.22 | 24.11 | 24.11 | 3,636 | -0.49(-1.99%) |
Apr 22, 2024 | 25.31 | 25.31 | 24.06 | 24.60 | 3,172 | +0.31(+1.28%) |
Apr 19, 2024 | 23.50 | 24.29 | 23.50 | 24.29 | 6,947 | +0.74(+3.14%) |
Apr 18, 2024 | 24.39 | 24.39 | 23.55 | 23.55 | 9,989 | -0.44(-1.83%) |
Apr 17, 2024 | 24.37 | 24.37 | 23.95 | 23.99 | 4,521 | +0.43(+1.83%) |
Apr 16, 2024 | 23.73 | 23.75 | 23.50 | 23.56 | 3,476 | +0.06(+0.26%) |
Apr 15, 2024 | 23.99 | 23.99 | 23.50 | 23.50 | 6,310 | -0.25(-1.05%) |
Apr 12, 2024 | 24.29 | 24.29 | 23.75 | 23.75 | 9,452 | -0.42(-1.74%) |
Apr 11, 2024 | 24.10 | 24.40 | 24.10 | 24.17 | 6,579 | +0.15(+0.62%) |
Apr 10, 2024 | 24.45 | 24.46 | 23.71 | 24.02 | 14,112 | -0.58(-2.37%) |
Apr 09, 2024 | 24.99 | 25.02 | 24.45 | 24.60 | 5,374 | +0.01(+0.04%) |
Apr 08, 2024 | 25.33 | 25.33 | 24.45 | 24.59 | 7,650 | -0.47(-1.89%) |
Apr 05, 2024 | 25.14 | 25.27 | 24.74 | 25.07 | 5,175 | +0.61(+2.50%) |
Apr 04, 2024 | 25.42 | 25.42 | 24.46 | 24.46 | 6,989 | -0.53(-2.13%) |
Apr 03, 2024 | 24.07 | 26.18 | 24.07 | 24.99 | 22,074 | +0.87(+3.60%) |
Apr 02, 2024 | 27.91 | 28.04 | 23.94 | 24.12 | 83,992 | -4.04(-14.35%) |