Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 24.25 | 24.35 | 24.15 | 24.23 | 7,929 | +0.01(+0.04%) |
Jun 24, 2024 | 24.23 | 24.25 | 24.14 | 24.22 | 7,006 | +0.00(+0.00%) |
Jun 21, 2024 | 24.28 | 24.39 | 24.12 | 24.22 | 9,843 | +0.10(+0.41%) |
Jun 20, 2024 | 24.05 | 24.24 | 24.05 | 24.12 | 29,871 | -0.00(-0.02%) |
Jun 18, 2024 | 24.06 | 24.18 | 24.04 | 24.12 | 32,033 | +0.07(+0.31%) |
Jun 17, 2024 | 24.18 | 24.20 | 24.05 | 24.05 | 13,380 | -0.05(-0.20%) |
Jun 14, 2024 | 24.28 | 24.29 | 24.06 | 24.10 | 5,781 | -0.00(-0.00%) |
Jun 13, 2024 | 24.24 | 24.24 | 24.05 | 24.10 | 13,095 | +0.00(+0.00%) |
Jun 12, 2024 | 24.09 | 24.10 | 24.00 | 24.10 | 9,201 | +0.08(+0.32%) |
Jun 11, 2024 | 24.09 | 24.14 | 23.95 | 24.02 | 11,460 | +0.00(+0.01%) |
Jun 10, 2024 | 24.18 | 24.18 | 24.00 | 24.02 | 9,481 | -0.12(-0.50%) |
Jun 07, 2024 | 24.15 | 24.25 | 24.10 | 24.14 | 18,004 | -0.05(-0.21%) |
Jun 06, 2024 | 24.33 | 24.33 | 24.14 | 24.19 | 21,326 | -0.01(-0.04%) |
Jun 05, 2024 | 24.30 | 24.32 | 24.03 | 24.20 | 8,271 | -0.13(-0.53%) |
Jun 04, 2024 | 24.30 | 24.39 | 24.30 | 24.33 | 6,665 | +0.11(+0.45%) |
Jun 03, 2024 | 24.02 | 24.38 | 24.02 | 24.22 | 13,077 | -0.03(-0.12%) |
May 31, 2024 | 24.36 | 24.38 | 24.19 | 24.25 | 23,032 | -0.11(-0.45%) |
May 30, 2024 | 24.05 | 24.39 | 24.05 | 24.36 | 17,113 | +0.22(+0.91%) |
May 29, 2024 | 24.02 | 24.18 | 23.96 | 24.14 | 12,766 | -0.11(-0.45%) |
May 28, 2024 | 23.99 | 24.40 | 23.88 | 24.25 | 29,023 | +0.24(+1.00%) |
May 24, 2024 | 23.48 | 24.18 | 23.35 | 24.01 | 65,551 | +0.36(+1.52%) |
May 23, 2024 | 23.45 | 24.10 | 23.45 | 23.65 | 53,879 | +0.07(+0.30%) |
May 22, 2024 | 23.40 | 23.59 | 23.33 | 23.58 | 12,812 | +0.15(+0.66%) |
May 21, 2024 | 23.30 | 23.46 | 23.30 | 23.43 | 12,516 | +0.03(+0.11%) |
May 20, 2024 | 23.25 | 23.49 | 23.25 | 23.40 | 6,601 | +0.00(+0.00%) |
May 17, 2024 | 23.30 | 23.47 | 23.12 | 23.40 | 17,748 | +0.01(+0.04%) |
May 16, 2024 | 23.40 | 23.50 | 23.18 | 23.39 | 27,923 | -0.01(-0.04%) |
May 15, 2024 | 23.28 | 23.40 | 23.28 | 23.40 | 21,290 | +0.14(+0.62%) |
May 14, 2024 | 23.13 | 23.30 | 23.07 | 23.25 | 35,334 | +0.18(+0.80%) |
May 13, 2024 | 23.14 | 23.28 | 23.05 | 23.07 | 49,458 | -0.09(-0.41%) |
May 10, 2024 | 23.16 | 23.23 | 23.12 | 23.16 | 13,786 | +0.07(+0.30%) |
May 09, 2024 | 23.03 | 23.23 | 23.01 | 23.10 | 12,999 | +0.09(+0.38%) |
May 08, 2024 | 23.20 | 23.26 | 22.90 | 23.01 | 37,331 | -0.19(-0.82%) |
May 07, 2024 | 23.15 | 23.20 | 23.02 | 23.20 | 17,128 | +0.10(+0.43%) |
May 06, 2024 | 23.16 | 23.20 | 23.03 | 23.10 | 19,036 | +0.09(+0.39%) |
May 03, 2024 | 23.39 | 23.41 | 23.01 | 23.01 | 39,736 | -0.19(-0.82%) |
May 02, 2024 | 23.25 | 23.33 | 23.18 | 23.20 | 24,999 | +0.00(+0.00%) |
May 01, 2024 | 23.09 | 23.24 | 23.02 | 23.20 | 7,250 | +0.12(+0.52%) |
Apr 30, 2024 | 23.12 | 23.20 | 23.00 | 23.08 | 21,372 | +0.04(+0.17%) |
Apr 29, 2024 | 23.09 | 23.14 | 22.88 | 23.04 | 5,969 | -0.02(-0.09%) |
Apr 26, 2024 | 23.24 | 23.25 | 23.05 | 23.06 | 20,106 | -0.08(-0.35%) |
Apr 25, 2024 | 22.98 | 23.14 | 22.96 | 23.14 | 7,834 | -0.01(-0.04%) |
Apr 24, 2024 | 23.20 | 23.25 | 22.87 | 23.15 | 25,562 | -0.02(-0.09%) |
Apr 23, 2024 | 22.73 | 23.18 | 22.73 | 23.17 | 10,196 | +0.44(+1.94%) |
Apr 22, 2024 | 22.80 | 22.96 | 22.60 | 22.73 | 19,872 | -0.07(-0.31%) |
Apr 19, 2024 | 22.40 | 22.89 | 22.33 | 22.80 | 47,943 | +0.40(+1.79%) |
Apr 18, 2024 | 22.51 | 22.64 | 22.33 | 22.40 | 32,407 | -0.13(-0.58%) |
Apr 17, 2024 | 22.39 | 22.61 | 22.39 | 22.53 | 13,276 | +0.19(+0.85%) |
Apr 16, 2024 | 22.51 | 22.68 | 22.34 | 22.34 | 36,538 | -0.16(-0.71%) |
Apr 15, 2024 | 23.06 | 23.06 | 22.30 | 22.50 | 56,545 | -0.35(-1.53%) |
Apr 12, 2024 | 22.86 | 22.96 | 22.83 | 22.85 | 13,110 | +0.03(+0.13%) |
Apr 11, 2024 | 23.16 | 23.19 | 22.82 | 22.82 | 17,020 | -0.34(-1.47%) |
Apr 10, 2024 | 23.49 | 23.63 | 23.15 | 23.16 | 18,756 | -0.23(-0.98%) |
Apr 09, 2024 | 23.40 | 23.67 | 23.39 | 23.39 | 10,514 | +0.08(+0.34%) |
Apr 08, 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 18,985 | +0.00(+0.00%) |
Apr 05, 2024 | 23.68 | 23.77 | 23.31 | 23.31 | 9,129 | -0.28(-1.20%) |
Apr 04, 2024 | 23.82 | 23.86 | 23.59 | 23.59 | 10,615 | -0.03(-0.12%) |
Apr 03, 2024 | 23.97 | 24.00 | 23.50 | 23.62 | 36,668 | -0.38(-1.58%) |
Apr 02, 2024 | 23.77 | 24.03 | 23.76 | 24.00 | 10,036 | +0.00(+0.00%) |