Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.38 | 23.40 | 23.34 | 23.37 | 53,156 | -0.04(-0.17%) |
Jun 24, 2024 | 23.38 | 23.50 | 23.36 | 23.41 | 20,257 | +0.04(+0.17%) |
Jun 21, 2024 | 23.31 | 23.44 | 23.31 | 23.37 | 26,673 | +0.01(+0.04%) |
Jun 20, 2024 | 23.32 | 23.42 | 23.32 | 23.36 | 108,755 | -0.07(-0.29%) |
Jun 18, 2024 | 23.38 | 23.43 | 23.36 | 23.43 | 46,028 | +0.04(+0.17%) |
Jun 17, 2024 | 23.33 | 23.42 | 23.33 | 23.39 | 38,328 | +0.07(+0.30%) |
Jun 14, 2024 | 23.41 | 23.43 | 23.32 | 23.32 | 44,253 | -0.12(-0.51%) |
Jun 13, 2024 | 23.40 | 23.46 | 23.35 | 23.44 | 61,578 | +0.04(+0.17%) |
Jun 12, 2024 | 23.29 | 23.47 | 23.29 | 23.40 | 35,311 | +0.12(+0.52%) |
Jun 11, 2024 | 23.21 | 23.30 | 23.18 | 23.28 | 25,495 | +0.03(+0.12%) |
Jun 10, 2024 | 23.19 | 23.26 | 23.17 | 23.25 | 15,427 | -0.04(-0.17%) |
Jun 07, 2024 | 23.30 | 23.31 | 23.22 | 23.29 | 53,005 | -0.02(-0.09%) |
Jun 06, 2024 | 23.31 | 23.40 | 23.30 | 23.31 | 26,596 | -0.08(-0.34%) |
Jun 05, 2024 | 23.32 | 23.39 | 23.24 | 23.39 | 22,941 | +0.07(+0.30%) |
Jun 04, 2024 | 23.28 | 23.34 | 23.24 | 23.32 | 63,979 | +0.07(+0.32%) |
Jun 03, 2024 | 23.29 | 23.48 | 22.99 | 23.24 | 40,450 | +0.02(+0.07%) |
May 31, 2024 | 23.05 | 23.23 | 23.05 | 23.23 | 62,527 | +0.15(+0.65%) |
May 30, 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 539,089 | -0.04(-0.17%) |
May 29, 2024 | 23.08 | 23.12 | 23.01 | 23.12 | 36,141 | -0.04(-0.17%) |
May 28, 2024 | 23.19 | 23.20 | 23.09 | 23.16 | 42,292 | +0.01(+0.03%) |
May 24, 2024 | 23.12 | 23.17 | 23.09 | 23.15 | 18,813 | -0.01(-0.05%) |
May 23, 2024 | 23.23 | 23.23 | 23.10 | 23.16 | 31,004 | -0.01(-0.04%) |
May 22, 2024 | 23.21 | 23.22 | 23.13 | 23.17 | 61,542 | -0.07(-0.30%) |
May 21, 2024 | 23.26 | 23.26 | 23.20 | 23.24 | 36,027 | +0.05(+0.22%) |
May 20, 2024 | 23.22 | 23.22 | 23.14 | 23.19 | 10,841 | -0.05(-0.22%) |
May 17, 2024 | 23.17 | 23.25 | 23.17 | 23.24 | 75,410 | -0.01(-0.04%) |
May 16, 2024 | 23.29 | 23.30 | 23.14 | 23.25 | 51,786 | -0.02(-0.09%) |
May 15, 2024 | 23.27 | 23.45 | 23.23 | 23.27 | 108,038 | +0.18(+0.79%) |
May 14, 2024 | 23.16 | 23.18 | 23.09 | 23.09 | 30,230 | -0.17(-0.74%) |
May 13, 2024 | 23.16 | 23.26 | 22.99 | 23.26 | 82,255 | +0.13(+0.56%) |
May 10, 2024 | 23.22 | 23.22 | 23.06 | 23.13 | 55,489 | -0.02(-0.10%) |
May 09, 2024 | 23.16 | 23.27 | 23.11 | 23.16 | 27,065 | -0.01(-0.03%) |
May 08, 2024 | 23.18 | 23.28 | 23.10 | 23.16 | 26,936 | -0.02(-0.09%) |
May 07, 2024 | 23.17 | 23.23 | 23.13 | 23.18 | 34,307 | -0.03(-0.13%) |
May 06, 2024 | 23.12 | 23.21 | 23.09 | 23.21 | 25,609 | +0.12(+0.52%) |
May 03, 2024 | 23.09 | 23.19 | 23.09 | 23.09 | 37,768 | -0.02(-0.09%) |
May 02, 2024 | 22.96 | 23.11 | 22.95 | 23.11 | 19,548 | +0.19(+0.82%) |
May 01, 2024 | 22.92 | 22.98 | 22.89 | 22.93 | 8,487 | +0.00(+0.00%) |
Apr 30, 2024 | 22.84 | 22.95 | 22.84 | 22.93 | 44,175 | +0.01(+0.04%) |
Apr 29, 2024 | 22.87 | 22.99 | 22.87 | 22.92 | 26,916 | +0.03(+0.13%) |
Apr 26, 2024 | 22.94 | 22.94 | 22.87 | 22.89 | 23,919 | +0.01(+0.05%) |
Apr 25, 2024 | 22.85 | 22.87 | 22.79 | 22.87 | 51,809 | -0.03(-0.13%) |
Apr 24, 2024 | 22.87 | 22.90 | 22.87 | 22.90 | 22,828 | -0.02(-0.09%) |
Apr 23, 2024 | 22.89 | 22.96 | 22.88 | 22.92 | 52,661 | +0.04(+0.17%) |
Apr 22, 2024 | 22.87 | 22.90 | 22.87 | 22.88 | 24,085 | -0.02(-0.09%) |
Apr 19, 2024 | 22.92 | 22.92 | 22.84 | 22.90 | 19,092 | +0.05(+0.22%) |
Apr 18, 2024 | 22.87 | 22.87 | 22.82 | 22.85 | 39,531 | +0.01(+0.04%) |
Apr 17, 2024 | 22.86 | 22.91 | 22.84 | 22.84 | 46,928 | +0.03(+0.13%) |
Apr 16, 2024 | 23.02 | 23.02 | 22.78 | 22.81 | 34,064 | -0.05(-0.22%) |
Apr 15, 2024 | 22.87 | 22.91 | 22.85 | 22.86 | 1,570,511 | -0.11(-0.47%) |
Apr 12, 2024 | 23.02 | 23.02 | 22.95 | 22.97 | 46,165 | +0.01(+0.04%) |
Apr 11, 2024 | 22.95 | 22.98 | 22.90 | 22.96 | 23,457 | +0.01(+0.04%) |
Apr 10, 2024 | 23.04 | 23.04 | 22.91 | 22.95 | 15,069 | -0.16(-0.69%) |
Apr 09, 2024 | 23.13 | 23.17 | 23.10 | 23.11 | 22,467 | +0.03(+0.14%) |
Apr 08, 2024 | 23.08 | 23.09 | 23.06 | 23.08 | 19,262 | -0.03(-0.14%) |
Apr 05, 2024 | 23.13 | 23.15 | 23.10 | 23.11 | 43,119 | -0.06(-0.26%) |
Apr 04, 2024 | 22.85 | 23.17 | 22.85 | 23.17 | 30,159 | +0.04(+0.17%) |
Apr 03, 2024 | 23.12 | 23.18 | 23.08 | 23.13 | 60,480 | -0.06(-0.26%) |
Apr 02, 2024 | 23.12 | 23.19 | 23.05 | 23.19 | 147,668 | +0.01(+0.04%) |