Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.28 | 23.28 | 23.02 | 23.09 | 3,933 | -0.52(-2.18%) |
Jun 13, 2024 | 23.48 | 23.68 | 23.37 | 23.61 | 4,845 | +0.04(+0.15%) |
Jun 12, 2024 | 23.46 | 23.68 | 23.25 | 23.57 | 7,369 | +0.39(+1.68%) |
Jun 11, 2024 | 23.58 | 23.59 | 23.17 | 23.18 | 4,003 | -0.36(-1.53%) |
Jun 10, 2024 | 23.45 | 23.54 | 23.45 | 23.54 | 2,417 | -0.10(-0.42%) |
Jun 07, 2024 | 23.58 | 23.64 | 23.43 | 23.64 | 4,046 | -0.01(-0.04%) |
Jun 06, 2024 | 23.52 | 23.69 | 23.52 | 23.65 | 6,423 | +0.20(+0.85%) |
Jun 05, 2024 | 23.60 | 23.60 | 23.45 | 23.45 | 6,510 | -0.10(-0.42%) |
Jun 04, 2024 | 23.28 | 23.55 | 23.28 | 23.55 | 4,222 | +0.33(+1.42%) |
Jun 03, 2024 | 23.42 | 23.42 | 23.22 | 23.22 | 1,837 | +0.05(+0.21%) |
May 31, 2024 | 23.24 | 23.32 | 23.17 | 23.17 | 5,504 | +0.00(+0.00%) |
May 30, 2024 | 23.08 | 23.21 | 23.02 | 23.17 | 7,761 | +0.12(+0.52%) |
May 29, 2024 | 23.11 | 23.11 | 23.00 | 23.05 | 3,058 | -0.15(-0.65%) |
May 28, 2024 | 23.19 | 23.29 | 23.03 | 23.20 | 6,455 | +0.04(+0.15%) |
May 24, 2024 | 23.06 | 23.30 | 22.90 | 23.16 | 14,087 | +0.29(+1.25%) |
May 23, 2024 | 23.31 | 23.45 | 22.86 | 22.88 | 6,600 | -0.29(-1.26%) |
May 22, 2024 | 23.40 | 23.40 | 23.17 | 23.17 | 2,737 | -0.13(-0.56%) |
May 21, 2024 | 23.30 | 23.40 | 23.22 | 23.30 | 10,381 | +0.04(+0.17%) |
May 20, 2024 | 23.26 | 23.30 | 23.25 | 23.26 | 4,502 | -0.04(-0.17%) |
May 17, 2024 | 23.36 | 23.48 | 23.18 | 23.30 | 14,438 | -0.16(-0.68%) |
May 16, 2024 | 23.57 | 23.57 | 23.30 | 23.46 | 5,623 | +0.03(+0.13%) |
May 15, 2024 | 23.39 | 23.50 | 23.33 | 23.43 | 14,806 | +0.16(+0.69%) |
May 14, 2024 | 23.17 | 23.37 | 23.15 | 23.27 | 10,146 | +0.00(+0.00%) |
May 13, 2024 | 23.38 | 23.41 | 23.12 | 23.27 | 9,477 | +0.04(+0.17%) |
May 10, 2024 | 23.14 | 23.25 | 23.06 | 23.23 | 8,340 | +0.00(+0.00%) |
May 09, 2024 | 23.17 | 23.34 | 23.17 | 23.23 | 6,505 | +0.01(+0.04%) |
May 08, 2024 | 23.34 | 23.45 | 23.13 | 23.22 | 8,164 | -0.25(-1.07%) |
May 07, 2024 | 23.61 | 23.68 | 23.35 | 23.47 | 17,047 | -0.09(-0.38%) |
May 06, 2024 | 23.56 | 23.62 | 23.41 | 23.56 | 8,103 | +0.13(+0.55%) |
May 03, 2024 | 23.50 | 23.50 | 23.31 | 23.43 | 3,920 | +0.16(+0.69%) |
May 02, 2024 | 23.22 | 23.33 | 23.14 | 23.27 | 10,232 | +0.18(+0.78%) |
May 01, 2024 | 22.92 | 23.25 | 22.83 | 23.09 | 24,916 | +0.28(+1.23%) |
Apr 30, 2024 | 23.28 | 23.28 | 22.77 | 22.81 | 40,258 | -0.39(-1.68%) |
Apr 29, 2024 | 23.50 | 23.50 | 23.12 | 23.20 | 9,216 | +0.11(+0.45%) |
Apr 26, 2024 | 23.15 | 23.30 | 23.09 | 23.09 | 5,220 | -0.05(-0.21%) |
Apr 25, 2024 | 23.27 | 23.32 | 23.05 | 23.14 | 2,098 | -0.26(-1.10%) |
Apr 24, 2024 | 23.47 | 23.71 | 23.28 | 23.40 | 6,099 | -0.10(-0.43%) |
Apr 23, 2024 | 23.34 | 23.59 | 23.34 | 23.50 | 6,319 | +0.19(+0.82%) |
Apr 22, 2024 | 23.17 | 23.35 | 23.13 | 23.31 | 5,934 | +0.19(+0.82%) |
Apr 19, 2024 | 23.61 | 23.61 | 23.12 | 23.12 | 4,375 | -0.05(-0.22%) |
Apr 18, 2024 | 23.49 | 23.49 | 23.17 | 23.17 | 6,867 | -0.21(-0.90%) |
Apr 17, 2024 | 23.45 | 23.45 | 23.32 | 23.38 | 3,813 | +0.23(+0.99%) |
Apr 16, 2024 | 23.71 | 23.71 | 22.98 | 23.15 | 3,096 | -0.02(-0.09%) |
Apr 15, 2024 | 23.79 | 23.79 | 23.14 | 23.17 | 8,506 | -0.55(-2.32%) |
Apr 12, 2024 | 24.13 | 24.27 | 23.72 | 23.72 | 4,898 | -0.10(-0.44%) |
Apr 11, 2024 | 24.48 | 24.48 | 23.80 | 23.82 | 12,372 | -0.58(-2.36%) |
Apr 10, 2024 | 24.59 | 24.59 | 24.09 | 24.40 | 9,129 | -0.29(-1.18%) |
Apr 09, 2024 | 24.71 | 24.71 | 24.69 | 24.69 | 1,530 | -0.08(-0.32%) |
Apr 08, 2024 | 24.85 | 24.85 | 24.71 | 24.77 | 2,492 | +0.00(+0.00%) |
Apr 05, 2024 | 24.78 | 24.84 | 24.71 | 24.77 | 4,715 | -0.02(-0.08%) |
Apr 04, 2024 | 24.69 | 24.82 | 24.69 | 24.79 | 2,672 | +0.20(+0.81%) |
Apr 03, 2024 | 24.60 | 24.82 | 24.59 | 24.59 | 6,250 | -0.20(-0.81%) |
Apr 02, 2024 | 24.59 | 24.90 | 24.54 | 24.79 | 5,548 | -0.02(-0.08%) |