Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 22.76 | 22.83 | 22.75 | 22.80 | 118,060 | +0.09(+0.40%) |
Jun 03, 2024 | 22.65 | 22.72 | 22.64 | 22.71 | 320,205 | +0.02(+0.09%) |
May 31, 2024 | 22.64 | 22.69 | 22.63 | 22.69 | 115,846 | +0.10(+0.44%) |
May 30, 2024 | 22.53 | 22.59 | 22.53 | 22.59 | 124,406 | +0.11(+0.49%) |
May 29, 2024 | 22.51 | 22.51 | 22.45 | 22.48 | 141,619 | -0.09(-0.40%) |
May 28, 2024 | 22.71 | 22.71 | 22.56 | 22.57 | 169,073 | -0.11(-0.49%) |
May 24, 2024 | 22.65 | 22.68 | 22.62 | 22.68 | 214,910 | +0.05(+0.22%) |
May 23, 2024 | 22.72 | 22.72 | 22.61 | 22.63 | 147,696 | -0.07(-0.31%) |
May 22, 2024 | 22.68 | 22.74 | 22.68 | 22.70 | 108,444 | -0.03(-0.13%) |
May 21, 2024 | 22.73 | 22.76 | 22.72 | 22.73 | 157,693 | +0.02(+0.09%) |
May 20, 2024 | 22.71 | 22.72 | 22.68 | 22.71 | 119,814 | -0.01(-0.04%) |
May 17, 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 146,180 | -0.04(-0.18%) |
May 16, 2024 | 22.82 | 22.82 | 22.75 | 22.76 | 122,234 | -0.03(-0.13%) |
May 15, 2024 | 22.75 | 22.81 | 22.73 | 22.79 | 141,043 | +0.16(+0.71%) |
May 14, 2024 | 22.61 | 22.64 | 22.59 | 22.63 | 116,733 | +0.07(+0.31%) |
May 13, 2024 | 22.60 | 22.62 | 22.56 | 22.56 | 103,741 | +0.01(+0.04%) |
May 10, 2024 | 22.58 | 22.59 | 22.54 | 22.55 | 120,783 | -0.07(-0.31%) |
May 09, 2024 | 22.57 | 22.64 | 22.55 | 22.62 | 239,757 | +0.03(+0.13%) |
May 08, 2024 | 22.57 | 22.61 | 22.57 | 22.59 | 464,992 | -0.04(-0.18%) |
May 07, 2024 | 22.68 | 22.70 | 22.61 | 22.63 | 148,815 | +0.02(+0.09%) |
May 06, 2024 | 22.58 | 22.62 | 22.58 | 22.61 | 118,955 | +0.03(+0.13%) |
May 03, 2024 | 22.61 | 22.61 | 22.51 | 22.58 | 192,296 | +0.13(+0.58%) |
May 02, 2024 | 22.33 | 22.45 | 22.32 | 22.45 | 163,348 | +0.12(+0.54%) |
May 01, 2024 | 22.28 | 22.41 | 22.25 | 22.33 | 197,036 | +0.08(+0.36%) |
Apr 30, 2024 | 22.27 | 22.30 | 22.23 | 22.25 | 135,792 | -0.10(-0.45%) |
Apr 29, 2024 | 22.31 | 22.35 | 22.29 | 22.35 | 324,751 | +0.09(+0.40%) |
Apr 26, 2024 | 22.26 | 22.29 | 22.25 | 22.26 | 186,297 | +0.06(+0.29%) |
Apr 25, 2024 | 22.12 | 22.21 | 22.10 | 22.19 | 190,915 | -0.06(-0.29%) |
Apr 24, 2024 | 22.27 | 22.29 | 22.20 | 22.26 | 191,831 | -0.07(-0.31%) |
Apr 23, 2024 | 22.26 | 22.39 | 22.25 | 22.33 | 193,961 | +0.03(+0.13%) |
Apr 22, 2024 | 22.24 | 22.30 | 22.24 | 22.30 | 155,249 | +0.06(+0.27%) |
Apr 19, 2024 | 22.28 | 22.31 | 22.24 | 22.24 | 150,612 | +0.00(+0.00%) |
Apr 18, 2024 | 22.28 | 22.28 | 22.20 | 22.24 | 136,243 | -0.04(-0.18%) |
Apr 17, 2024 | 22.28 | 22.31 | 22.23 | 22.28 | 201,814 | +0.11(+0.49%) |
Apr 16, 2024 | 22.17 | 22.19 | 22.12 | 22.17 | 183,647 | -0.06(-0.27%) |
Apr 15, 2024 | 22.32 | 22.32 | 22.20 | 22.23 | 199,607 | -0.18(-0.80%) |
Apr 12, 2024 | 22.46 | 22.47 | 22.41 | 22.41 | 154,441 | +0.02(+0.09%) |
Apr 11, 2024 | 22.47 | 22.47 | 22.34 | 22.39 | 131,317 | -0.02(-0.09%) |
Apr 10, 2024 | 22.53 | 22.53 | 22.38 | 22.41 | 192,992 | -0.27(-1.19%) |
Apr 09, 2024 | 22.68 | 22.69 | 22.65 | 22.68 | 244,480 | +0.09(+0.40%) |
Apr 08, 2024 | 22.57 | 22.62 | 22.57 | 22.59 | 240,918 | -0.02(-0.09%) |
Apr 05, 2024 | 22.60 | 22.65 | 22.59 | 22.61 | 727,918 | -0.07(-0.31%) |
Apr 04, 2024 | 22.69 | 22.72 | 22.63 | 22.68 | 138,267 | +0.04(+0.18%) |
Apr 03, 2024 | 22.56 | 22.67 | 22.54 | 22.64 | 206,534 | +0.00(+0.00%) |
Apr 02, 2024 | 22.57 | 22.64 | 22.53 | 22.64 | 219,615 | -0.01(-0.04%) |