Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 25.13 | 25.19 | 25.12 | 25.14 | 24,690 | +0.12(+0.48%) |
Jun 11, 2024 | 24.98 | 25.05 | 24.96 | 25.02 | 47,599 | +0.03(+0.14%) |
Jun 10, 2024 | 24.95 | 25.01 | 24.94 | 24.99 | 13,092 | +0.04(+0.15%) |
Jun 07, 2024 | 25.03 | 25.06 | 24.95 | 24.95 | 55,666 | -0.09(-0.36%) |
Jun 06, 2024 | 25.02 | 25.05 | 24.99 | 25.04 | 52,109 | +0.04(+0.16%) |
Jun 05, 2024 | 24.92 | 25.03 | 24.92 | 25.00 | 16,987 | +0.09(+0.36%) |
Jun 04, 2024 | 24.86 | 24.93 | 24.82 | 24.91 | 23,376 | +0.01(+0.04%) |
Jun 03, 2024 | 24.91 | 24.93 | 24.82 | 24.90 | 94,316 | +0.03(+0.12%) |
May 31, 2024 | 24.81 | 24.87 | 24.73 | 24.87 | 53,588 | +0.11(+0.44%) |
May 30, 2024 | 24.80 | 24.82 | 24.76 | 24.76 | 33,893 | -0.04(-0.16%) |
May 29, 2024 | 24.82 | 24.87 | 24.80 | 24.80 | 60,423 | -0.10(-0.40%) |
May 28, 2024 | 24.86 | 24.92 | 24.86 | 24.90 | 47,481 | +0.04(+0.16%) |
May 24, 2024 | 24.88 | 24.91 | 24.83 | 24.86 | 46,415 | +0.02(+0.08%) |
May 23, 2024 | 24.90 | 24.91 | 24.77 | 24.84 | 52,430 | -0.05(-0.22%) |
May 22, 2024 | 24.89 | 24.93 | 24.86 | 24.89 | 36,168 | -0.04(-0.14%) |
May 21, 2024 | 24.90 | 24.93 | 24.86 | 24.93 | 34,657 | +0.03(+0.12%) |
May 20, 2024 | 24.88 | 24.92 | 24.84 | 24.90 | 40,609 | +0.07(+0.28%) |
May 17, 2024 | 24.88 | 24.89 | 24.82 | 24.83 | 50,615 | -0.04(-0.16%) |
May 16, 2024 | 24.89 | 24.91 | 24.83 | 24.87 | 49,991 | +0.00(+0.02%) |
May 15, 2024 | 24.84 | 24.88 | 24.80 | 24.87 | 75,670 | +0.12(+0.47%) |
May 14, 2024 | 24.74 | 24.78 | 24.70 | 24.75 | 58,717 | +0.03(+0.12%) |
May 13, 2024 | 24.73 | 24.75 | 24.67 | 24.72 | 39,773 | +0.03(+0.11%) |
May 10, 2024 | 24.75 | 24.75 | 24.66 | 24.69 | 29,873 | +0.00(+0.01%) |
May 09, 2024 | 24.67 | 24.71 | 24.64 | 24.69 | 103,533 | +0.03(+0.12%) |
May 08, 2024 | 24.60 | 24.68 | 24.59 | 24.66 | 58,709 | +0.04(+0.16%) |
May 07, 2024 | 24.69 | 24.70 | 24.61 | 24.62 | 41,744 | -0.05(-0.20%) |
May 06, 2024 | 24.62 | 24.67 | 24.56 | 24.67 | 53,450 | +0.13(+0.53%) |
May 03, 2024 | 24.59 | 24.61 | 24.47 | 24.54 | 73,242 | +0.15(+0.60%) |
May 02, 2024 | 24.41 | 24.45 | 24.34 | 24.40 | 78,851 | +0.04(+0.15%) |
May 01, 2024 | 24.37 | 24.46 | 24.27 | 24.36 | 111,594 | +0.02(+0.08%) |
Apr 30, 2024 | 24.58 | 24.58 | 24.34 | 24.34 | 141,525 | -0.18(-0.73%) |
Apr 29, 2024 | 24.52 | 24.58 | 24.44 | 24.52 | 62,448 | +0.06(+0.25%) |
Apr 26, 2024 | 24.45 | 24.52 | 24.42 | 24.46 | 54,073 | +0.07(+0.30%) |
Apr 25, 2024 | 24.32 | 24.41 | 24.26 | 24.39 | 97,779 | -0.06(-0.23%) |
Apr 24, 2024 | 24.47 | 24.47 | 24.38 | 24.44 | 63,568 | +0.04(+0.17%) |
Apr 23, 2024 | 24.42 | 24.48 | 24.33 | 24.40 | 77,371 | +0.06(+0.25%) |
Apr 22, 2024 | 24.36 | 24.41 | 24.27 | 24.34 | 79,572 | +0.04(+0.17%) |
Apr 19, 2024 | 24.35 | 24.38 | 24.26 | 24.30 | 75,608 | -0.07(-0.29%) |
Apr 18, 2024 | 24.43 | 24.45 | 24.35 | 24.37 | 51,475 | +0.02(+0.08%) |
Apr 17, 2024 | 24.44 | 24.48 | 24.35 | 24.35 | 60,885 | -0.08(-0.35%) |
Apr 16, 2024 | 24.44 | 24.49 | 24.40 | 24.43 | 32,316 | +0.01(+0.06%) |
Apr 15, 2024 | 24.56 | 24.59 | 24.42 | 24.42 | 34,635 | -0.13(-0.53%) |
Apr 12, 2024 | 24.63 | 24.63 | 24.52 | 24.55 | 39,115 | -0.06(-0.24%) |
Apr 11, 2024 | 24.64 | 24.69 | 24.55 | 24.61 | 51,678 | -0.01(-0.04%) |
Apr 10, 2024 | 24.69 | 24.69 | 24.56 | 24.62 | 95,140 | -0.12(-0.49%) |
Apr 09, 2024 | 24.74 | 24.74 | 24.65 | 24.74 | 36,240 | -0.01(-0.04%) |
Apr 08, 2024 | 24.77 | 24.77 | 24.73 | 24.75 | 99,142 | +0.02(+0.07%) |
Apr 05, 2024 | 24.72 | 24.80 | 24.65 | 24.73 | 74,916 | +0.08(+0.33%) |
Apr 04, 2024 | 24.84 | 24.84 | 24.64 | 24.65 | 70,467 | -0.06(-0.24%) |
Apr 03, 2024 | 24.73 | 24.78 | 24.69 | 24.71 | 376,834 | -0.03(-0.12%) |
Apr 02, 2024 | 24.73 | 24.75 | 24.67 | 24.74 | 144,091 | -0.07(-0.28%) |