Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.99 | 23.07 | 22.86 | 23.00 | 371,112 | -0.04(-0.17%) |
Jun 14, 2024 | 22.96 | 23.08 | 22.87 | 23.04 | 277,337 | -0.04(-0.17%) |
Jun 13, 2024 | 23.03 | 23.13 | 22.94 | 23.08 | 237,093 | +0.05(+0.22%) |
Jun 12, 2024 | 23.22 | 23.39 | 23.00 | 23.03 | 329,390 | +0.21(+0.92%) |
Jun 11, 2024 | 22.78 | 22.89 | 22.74 | 22.82 | 200,079 | -0.16(-0.69%) |
Jun 10, 2024 | 22.89 | 23.04 | 22.73 | 22.98 | 164,679 | +0.06(+0.26%) |
Jun 07, 2024 | 22.91 | 23.01 | 22.86 | 22.92 | 215,865 | -0.28(-1.20%) |
Jun 06, 2024 | 23.11 | 23.23 | 23.01 | 23.20 | 241,155 | +0.05(+0.22%) |
Jun 05, 2024 | 23.24 | 23.24 | 23.01 | 23.15 | 468,873 | +0.00(+0.00%) |
Jun 04, 2024 | 23.01 | 23.24 | 22.96 | 23.15 | 590,907 | +0.14(+0.61%) |
Jun 03, 2024 | 23.09 | 23.12 | 22.91 | 23.01 | 599,276 | -0.01(-0.04%) |
May 31, 2024 | 22.80 | 23.02 | 22.69 | 23.02 | 294,251 | +0.33(+1.45%) |
May 30, 2024 | 22.52 | 22.70 | 22.51 | 22.69 | 485,880 | +0.31(+1.38%) |
May 29, 2024 | 22.44 | 22.44 | 22.29 | 22.38 | 452,993 | -0.26(-1.14%) |
May 28, 2024 | 22.85 | 22.92 | 22.60 | 22.64 | 730,144 | -0.09(-0.39%) |
May 24, 2024 | 22.78 | 22.79 | 22.69 | 22.73 | 298,921 | +0.06(+0.26%) |
May 23, 2024 | 23.14 | 23.14 | 22.64 | 22.67 | 237,480 | -0.43(-1.86%) |
May 22, 2024 | 23.23 | 23.30 | 23.05 | 23.10 | 733,871 | -0.21(-0.90%) |
May 21, 2024 | 23.29 | 23.37 | 23.24 | 23.31 | 330,209 | -0.04(-0.17%) |
May 20, 2024 | 23.43 | 23.49 | 23.34 | 23.35 | 335,997 | -0.12(-0.51%) |
May 17, 2024 | 23.46 | 23.50 | 23.40 | 23.47 | 335,300 | -0.02(-0.08%) |
May 16, 2024 | 23.57 | 23.57 | 23.46 | 23.49 | 320,078 | -0.01(-0.04%) |
May 15, 2024 | 23.42 | 23.52 | 23.39 | 23.50 | 355,018 | +0.33(+1.42%) |
May 14, 2024 | 23.11 | 23.24 | 23.05 | 23.17 | 207,113 | +0.17(+0.74%) |
May 13, 2024 | 23.03 | 23.13 | 22.96 | 23.00 | 625,490 | +0.08(+0.35%) |
May 10, 2024 | 23.07 | 23.07 | 22.88 | 22.92 | 223,091 | -0.13(-0.56%) |
May 09, 2024 | 22.83 | 23.05 | 22.82 | 23.05 | 244,820 | +0.38(+1.67%) |
May 08, 2024 | 22.72 | 22.78 | 22.63 | 22.67 | 387,659 | -0.20(-0.87%) |
May 07, 2024 | 22.78 | 22.94 | 22.78 | 22.87 | 458,100 | +0.15(+0.66%) |
May 06, 2024 | 22.76 | 22.82 | 22.62 | 22.72 | 238,603 | +0.11(+0.48%) |
May 03, 2024 | 22.72 | 22.88 | 22.58 | 22.61 | 390,806 | +0.18(+0.80%) |
May 02, 2024 | 22.30 | 22.47 | 22.12 | 22.43 | 379,451 | +0.40(+1.81%) |
May 01, 2024 | 22.05 | 22.39 | 22.00 | 22.03 | 1,136,377 | -0.02(-0.09%) |
Apr 30, 2024 | 22.28 | 22.37 | 22.03 | 22.05 | 755,682 | -0.37(-1.65%) |
Apr 29, 2024 | 22.31 | 22.45 | 22.31 | 22.42 | 432,621 | +0.23(+1.03%) |
Apr 26, 2024 | 22.24 | 22.37 | 22.17 | 22.19 | 362,432 | +0.05(+0.22%) |
Apr 25, 2024 | 22.12 | 22.19 | 21.94 | 22.14 | 799,600 | -0.14(-0.63%) |
Apr 24, 2024 | 22.28 | 22.31 | 22.12 | 22.28 | 702,577 | -0.06(-0.27%) |
Apr 23, 2024 | 22.19 | 22.41 | 22.15 | 22.34 | 581,328 | +0.25(+1.13%) |
Apr 22, 2024 | 21.95 | 22.15 | 21.89 | 22.09 | 418,547 | +0.17(+0.77%) |
Apr 19, 2024 | 21.79 | 21.96 | 21.79 | 21.92 | 768,870 | +0.10(+0.46%) |
Apr 18, 2024 | 21.83 | 21.91 | 21.72 | 21.82 | 632,763 | +0.03(+0.14%) |
Apr 17, 2024 | 21.87 | 21.96 | 21.76 | 21.79 | 680,740 | -0.12(-0.55%) |
Apr 16, 2024 | 22.01 | 22.04 | 21.83 | 21.91 | 645,778 | -0.25(-1.12%) |
Apr 15, 2024 | 22.58 | 22.63 | 22.04 | 22.16 | 403,571 | -0.32(-1.42%) |
Apr 12, 2024 | 22.65 | 22.67 | 22.41 | 22.48 | 273,783 | -0.33(-1.44%) |
Apr 11, 2024 | 22.82 | 22.92 | 22.59 | 22.81 | 799,008 | +0.08(+0.35%) |
Apr 10, 2024 | 23.02 | 23.02 | 22.62 | 22.73 | 506,035 | -0.78(-3.31%) |
Apr 09, 2024 | 23.40 | 23.54 | 23.32 | 23.51 | 488,373 | +0.20(+0.86%) |
Apr 08, 2024 | 23.12 | 23.31 | 23.09 | 23.31 | 498,719 | +0.31(+1.34%) |
Apr 05, 2024 | 22.82 | 23.03 | 22.76 | 23.00 | 515,695 | +0.12(+0.52%) |
Apr 04, 2024 | 23.14 | 23.26 | 22.81 | 22.88 | 647,237 | -0.11(-0.48%) |
Apr 03, 2024 | 22.90 | 23.02 | 22.86 | 22.99 | 515,795 | +0.00(+0.00%) |
Apr 02, 2024 | 23.14 | 23.18 | 22.93 | 22.99 | 789,910 | -0.30(-1.28%) |