Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 23.41 | 23.65 | 23.40 | 23.40 | 24,927 | -0.20(-0.85%) |
Jun 24, 2024 | 23.72 | 23.80 | 23.36 | 23.60 | 36,060 | -0.15(-0.63%) |
Jun 21, 2024 | 23.79 | 23.79 | 23.62 | 23.75 | 8,327 | +0.02(+0.08%) |
Jun 20, 2024 | 23.79 | 23.79 | 23.64 | 23.73 | 3,978 | +0.00(+0.00%) |
Jun 18, 2024 | 23.50 | 23.79 | 23.50 | 23.73 | 7,668 | +0.23(+0.98%) |
Jun 17, 2024 | 23.80 | 23.80 | 23.39 | 23.50 | 9,663 | +0.05(+0.21%) |
Jun 14, 2024 | 23.36 | 23.83 | 23.36 | 23.45 | 7,742 | -0.39(-1.64%) |
Jun 13, 2024 | 23.45 | 23.84 | 23.20 | 23.84 | 11,023 | +0.14(+0.59%) |
Jun 12, 2024 | 23.65 | 23.70 | 23.50 | 23.70 | 5,032 | +0.50(+2.15%) |
Jun 11, 2024 | 23.56 | 23.56 | 23.20 | 23.20 | 7,615 | -0.33(-1.38%) |
Jun 10, 2024 | 23.57 | 23.57 | 23.52 | 23.53 | 4,362 | -0.03(-0.14%) |
Jun 07, 2024 | 23.70 | 23.70 | 23.48 | 23.56 | 7,059 | -0.06(-0.25%) |
Jun 06, 2024 | 23.62 | 23.70 | 23.62 | 23.62 | 5,032 | -0.02(-0.06%) |
Jun 05, 2024 | 23.66 | 23.70 | 23.45 | 23.64 | 3,776 | +0.06(+0.23%) |
Jun 04, 2024 | 23.32 | 23.60 | 23.11 | 23.58 | 7,100 | +0.04(+0.17%) |
Jun 03, 2024 | 23.70 | 23.70 | 23.23 | 23.54 | 11,573 | -0.19(-0.80%) |
May 31, 2024 | 23.67 | 23.77 | 23.40 | 23.73 | 16,186 | +0.23(+0.98%) |
May 30, 2024 | 23.37 | 23.77 | 23.00 | 23.50 | 12,455 | +0.24(+1.03%) |
May 29, 2024 | 23.43 | 23.43 | 23.07 | 23.26 | 9,145 | -0.15(-0.64%) |
May 28, 2024 | 23.27 | 23.44 | 23.15 | 23.41 | 11,894 | +0.14(+0.60%) |
May 24, 2024 | 22.99 | 23.28 | 22.76 | 23.27 | 9,606 | +0.34(+1.48%) |
May 23, 2024 | 23.09 | 23.16 | 22.82 | 22.93 | 22,515 | -0.16(-0.69%) |
May 22, 2024 | 23.16 | 23.23 | 23.09 | 23.09 | 9,832 | -0.11(-0.47%) |
May 21, 2024 | 23.26 | 23.44 | 23.12 | 23.20 | 36,993 | +0.08(+0.35%) |
May 20, 2024 | 23.10 | 23.53 | 23.10 | 23.12 | 16,239 | +0.12(+0.52%) |
May 17, 2024 | 23.18 | 23.27 | 22.98 | 23.00 | 21,879 | -0.20(-0.86%) |
May 16, 2024 | 23.48 | 23.49 | 23.07 | 23.20 | 25,322 | -0.18(-0.76%) |
May 15, 2024 | 23.13 | 23.47 | 22.99 | 23.38 | 43,868 | +0.23(+0.98%) |
May 14, 2024 | 22.94 | 23.15 | 22.94 | 23.15 | 14,289 | +0.22(+0.94%) |
May 13, 2024 | 22.92 | 23.02 | 22.88 | 22.94 | 12,773 | -0.09(-0.38%) |
May 10, 2024 | 22.93 | 23.02 | 22.93 | 23.02 | 14,965 | +0.00(+0.00%) |
May 09, 2024 | 22.87 | 23.02 | 22.84 | 23.02 | 8,005 | +0.20(+0.86%) |
May 08, 2024 | 22.98 | 23.06 | 22.83 | 22.83 | 9,701 | -0.11(-0.47%) |
May 07, 2024 | 22.94 | 23.28 | 22.92 | 22.94 | 21,740 | -0.05(-0.21%) |
May 06, 2024 | 23.04 | 23.38 | 22.89 | 22.99 | 11,604 | +0.10(+0.43%) |
May 03, 2024 | 22.99 | 23.10 | 22.88 | 22.89 | 8,232 | +0.04(+0.17%) |
May 02, 2024 | 22.95 | 23.37 | 22.81 | 22.85 | 20,049 | +0.04(+0.17%) |
May 01, 2024 | 22.79 | 23.07 | 22.70 | 22.81 | 26,796 | +0.15(+0.65%) |
Apr 30, 2024 | 22.95 | 23.25 | 22.66 | 22.66 | 30,166 | -0.28(-1.20%) |
Apr 29, 2024 | 22.77 | 23.23 | 22.77 | 22.94 | 9,815 | +0.01(+0.04%) |
Apr 26, 2024 | 22.87 | 23.11 | 22.87 | 22.93 | 8,857 | -0.01(-0.04%) |
Apr 25, 2024 | 23.09 | 23.38 | 22.89 | 22.94 | 11,315 | -0.21(-0.91%) |
Apr 24, 2024 | 23.03 | 23.17 | 22.92 | 23.15 | 5,160 | +0.20(+0.87%) |
Apr 23, 2024 | 23.07 | 23.38 | 22.91 | 22.95 | 23,658 | +0.03(+0.13%) |
Apr 22, 2024 | 22.94 | 23.18 | 22.84 | 22.92 | 9,767 | -0.14(-0.60%) |
Apr 19, 2024 | 23.21 | 23.21 | 22.72 | 23.05 | 8,617 | -0.27(-1.18%) |
Apr 18, 2024 | 23.33 | 23.33 | 23.10 | 23.33 | 9,898 | +0.21(+0.89%) |
Apr 17, 2024 | 23.16 | 23.33 | 23.08 | 23.12 | 10,598 | -0.21(-0.88%) |
Apr 16, 2024 | 22.74 | 23.33 | 22.74 | 23.33 | 15,962 | +0.59(+2.59%) |
Apr 15, 2024 | 23.33 | 23.33 | 22.74 | 22.74 | 15,265 | -0.59(-2.53%) |
Apr 12, 2024 | 23.28 | 23.34 | 23.18 | 23.33 | 6,725 | +0.15(+0.64%) |
Apr 11, 2024 | 23.10 | 23.24 | 23.08 | 23.18 | 10,649 | -0.03(-0.15%) |
Apr 10, 2024 | 23.55 | 23.55 | 22.75 | 23.22 | 18,468 | -0.21(-0.90%) |
Apr 09, 2024 | 23.43 | 23.53 | 23.37 | 23.43 | 14,784 | +0.04(+0.17%) |
Apr 08, 2024 | 23.31 | 23.65 | 23.31 | 23.39 | 8,199 | -0.04(-0.17%) |
Apr 05, 2024 | 23.47 | 23.47 | 23.23 | 23.43 | 7,818 | +0.24(+1.02%) |
Apr 04, 2024 | 23.31 | 23.37 | 23.19 | 23.19 | 13,975 | -0.03(-0.13%) |
Apr 03, 2024 | 23.43 | 23.55 | 23.22 | 23.22 | 8,696 | -0.20(-0.84%) |
Apr 02, 2024 | 23.43 | 23.59 | 23.33 | 23.42 | 8,883 | -0.01(-0.04%) |