Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 23.50 | 23.88 | 23.47 | 23.60 | 11,377 | -0.04(-0.17%) |
Jun 04, 2024 | 23.83 | 23.95 | 23.64 | 23.64 | 15,266 | -0.27(-1.13%) |
Jun 03, 2024 | 23.84 | 24.00 | 23.48 | 23.91 | 28,938 | -0.14(-0.58%) |
May 31, 2024 | 23.09 | 24.30 | 23.09 | 24.05 | 128,505 | +1.12(+4.86%) |
May 30, 2024 | 22.92 | 23.09 | 22.92 | 22.93 | 1,718 | +0.04(+0.15%) |
May 29, 2024 | 22.55 | 23.24 | 22.52 | 22.90 | 9,727 | +0.34(+1.51%) |
May 28, 2024 | 22.98 | 22.98 | 22.56 | 22.56 | 2,598 | -0.32(-1.41%) |
May 24, 2024 | 22.98 | 23.20 | 22.88 | 22.88 | 2,124 | +0.14(+0.63%) |
May 23, 2024 | 22.69 | 22.75 | 22.55 | 22.74 | 6,500 | -0.16(-0.70%) |
May 22, 2024 | 22.89 | 22.95 | 22.88 | 22.90 | 1,906 | +0.02(+0.09%) |
May 21, 2024 | 22.83 | 22.93 | 22.81 | 22.88 | 2,134 | -0.01(-0.04%) |
May 20, 2024 | 22.88 | 22.91 | 22.78 | 22.89 | 1,709 | +0.14(+0.60%) |
May 17, 2024 | 22.68 | 22.76 | 22.68 | 22.75 | 1,749 | -0.18(-0.77%) |
May 16, 2024 | 22.58 | 22.93 | 22.58 | 22.93 | 3,951 | +0.05(+0.22%) |
May 15, 2024 | 22.66 | 22.88 | 22.55 | 22.88 | 3,811 | +0.08(+0.35%) |
May 14, 2024 | 22.68 | 22.91 | 22.68 | 22.80 | 5,627 | +0.21(+0.93%) |
May 13, 2024 | 22.56 | 22.95 | 22.52 | 22.59 | 3,124 | -0.10(-0.44%) |
May 09, 2024 | 22.69 | 269 | +0.16(+0.71%) | |||
May 08, 2024 | 22.40 | 22.96 | 22.40 | 22.53 | 3,922 | -0.04(-0.18%) |
May 07, 2024 | 22.66 | 22.75 | 22.56 | 22.57 | 1,366 | -0.22(-0.97%) |
May 06, 2024 | 22.65 | 22.79 | 22.43 | 22.79 | 1,781 | +0.20(+0.89%) |
May 03, 2024 | 22.53 | 22.59 | 22.51 | 22.59 | 2,332 | +0.01(+0.04%) |
May 01, 2024 | 22.58 | 6,316 | +0.34(+1.53%) | |||
Apr 30, 2024 | 22.67 | 22.67 | 22.24 | 22.24 | 4,883 | -0.43(-1.90%) |
Apr 29, 2024 | 22.96 | 22.96 | 22.58 | 22.67 | 2,225 | +0.12(+0.53%) |
Apr 26, 2024 | 22.32 | 22.97 | 22.22 | 22.55 | 7,681 | +0.35(+1.58%) |
Apr 25, 2024 | 22.06 | 22.25 | 22.06 | 22.20 | 2,551 | -0.04(-0.18%) |
Apr 24, 2024 | 22.30 | 22.35 | 22.10 | 22.24 | 7,218 | -0.26(-1.16%) |
Apr 23, 2024 | 22.50 | 22.84 | 22.50 | 22.50 | 3,946 | +0.23(+1.03%) |
Apr 22, 2024 | 22.20 | 22.80 | 22.20 | 22.27 | 13,402 | +0.07(+0.32%) |
Apr 19, 2024 | 22.23 | 22.35 | 22.17 | 22.20 | 4,007 | +0.02(+0.11%) |
Apr 18, 2024 | 22.72 | 22.72 | 21.99 | 22.18 | 7,915 | -0.25(-1.14%) |
Apr 17, 2024 | 22.29 | 22.67 | 22.23 | 22.43 | 6,770 | +0.08(+0.36%) |
Apr 16, 2024 | 22.33 | 23.12 | 22.33 | 22.35 | 2,870 | -0.18(-0.80%) |
Apr 15, 2024 | 22.36 | 22.53 | 22.10 | 22.53 | 13,922 | +0.05(+0.22%) |
Apr 12, 2024 | 22.96 | 22.96 | 22.48 | 22.48 | 8,267 | -0.24(-1.06%) |
Apr 11, 2024 | 23.06 | 23.06 | 22.72 | 22.72 | 3,393 | -0.23(-1.00%) |
Apr 10, 2024 | 23.01 | 23.05 | 22.66 | 22.95 | 6,476 | -0.17(-0.74%) |
Apr 09, 2024 | 23.08 | 23.12 | 23.05 | 23.12 | 2,136 | +0.04(+0.17%) |
Apr 08, 2024 | 23.10 | 23.26 | 23.05 | 23.08 | 9,872 | -0.36(-1.54%) |
Apr 05, 2024 | 23.47 | 23.47 | 23.06 | 23.44 | 1,060 | +0.33(+1.43%) |
Apr 04, 2024 | 23.35 | 23.35 | 23.11 | 23.11 | 4,541 | -0.02(-0.06%) |
Apr 03, 2024 | 23.50 | 23.50 | 23.03 | 23.12 | 10,352 | -0.03(-0.11%) |
Apr 02, 2024 | 23.14 | 23.35 | 23.14 | 23.15 | 1,696 | -0.27(-1.15%) |