Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 23.06 | 23.42 | 22.69 | 23.09 | 114,947 | -0.04(-0.17%) |
Jun 17, 2024 | 22.75 | 23.17 | 22.55 | 23.13 | 92,248 | +0.22(+0.96%) |
Jun 14, 2024 | 23.70 | 23.89 | 22.77 | 22.91 | 120,135 | -1.05(-4.38%) |
Jun 13, 2024 | 24.32 | 24.32 | 23.42 | 23.96 | 124,745 | -0.60(-2.44%) |
Jun 12, 2024 | 24.99 | 25.60 | 24.54 | 24.56 | 152,013 | +0.39(+1.61%) |
Jun 11, 2024 | 23.61 | 24.28 | 23.51 | 24.17 | 147,476 | +0.44(+1.85%) |
Jun 10, 2024 | 23.26 | 23.92 | 23.26 | 23.73 | 142,162 | +0.16(+0.68%) |
Jun 07, 2024 | 23.50 | 24.00 | 23.46 | 23.57 | 119,301 | -0.20(-0.84%) |
Jun 06, 2024 | 23.61 | 24.10 | 23.45 | 23.77 | 134,859 | +0.03(+0.13%) |
Jun 05, 2024 | 23.79 | 24.05 | 23.45 | 23.74 | 133,102 | -0.03(-0.13%) |
Jun 04, 2024 | 23.84 | 23.90 | 23.46 | 23.77 | 150,298 | -0.10(-0.42%) |
Jun 03, 2024 | 23.95 | 24.26 | 23.69 | 23.87 | 225,002 | +0.17(+0.72%) |
May 31, 2024 | 23.16 | 23.91 | 22.99 | 23.70 | 163,705 | +0.67(+2.91%) |
May 30, 2024 | 22.46 | 23.16 | 22.36 | 23.03 | 104,798 | +0.69(+3.09%) |
May 29, 2024 | 22.54 | 22.64 | 22.18 | 22.34 | 115,799 | -0.41(-1.80%) |
May 28, 2024 | 23.17 | 23.46 | 22.58 | 22.75 | 108,323 | -0.29(-1.26%) |
May 24, 2024 | 23.16 | 23.38 | 22.96 | 23.04 | 82,080 | +0.11(+0.48%) |
May 23, 2024 | 23.70 | 23.70 | 22.60 | 22.93 | 122,212 | -0.59(-2.51%) |
May 22, 2024 | 23.31 | 23.70 | 23.15 | 23.52 | 114,054 | +0.09(+0.38%) |
May 21, 2024 | 24.33 | 24.33 | 23.32 | 23.43 | 109,817 | -1.02(-4.17%) |
May 20, 2024 | 24.76 | 24.83 | 24.44 | 24.45 | 94,520 | -0.40(-1.61%) |
May 17, 2024 | 24.98 | 25.15 | 24.73 | 24.85 | 68,476 | +0.03(+0.12%) |
May 16, 2024 | 24.96 | 25.00 | 24.42 | 24.82 | 97,915 | -0.25(-1.00%) |
May 15, 2024 | 25.33 | 25.38 | 25.00 | 25.07 | 72,431 | +0.03(+0.12%) |
May 14, 2024 | 25.36 | 25.45 | 24.88 | 25.04 | 96,612 | +0.00(+0.00%) |
May 13, 2024 | 24.99 | 25.15 | 24.58 | 25.04 | 127,504 | +0.32(+1.29%) |
May 10, 2024 | 24.35 | 24.75 | 24.05 | 24.72 | 125,817 | +0.33(+1.34%) |
May 09, 2024 | 24.12 | 24.70 | 23.96 | 24.39 | 149,763 | +0.43(+1.78%) |
May 08, 2024 | 23.61 | 24.34 | 23.50 | 23.96 | 107,709 | +0.22(+0.92%) |
May 07, 2024 | 23.18 | 24.18 | 23.08 | 23.75 | 163,830 | +0.69(+2.97%) |
May 06, 2024 | 22.25 | 23.66 | 22.25 | 23.06 | 231,735 | +1.07(+4.88%) |
May 03, 2024 | 23.69 | 24.44 | 21.41 | 21.99 | 380,774 | -3.60(-14.06%) |
May 02, 2024 | 25.55 | 25.65 | 25.10 | 25.58 | 90,406 | +0.24(+0.94%) |
May 01, 2024 | 25.07 | 25.90 | 25.07 | 25.35 | 92,725 | +0.25(+0.99%) |
Apr 30, 2024 | 25.90 | 25.90 | 25.07 | 25.10 | 120,462 | -0.98(-3.77%) |
Apr 29, 2024 | 25.93 | 26.27 | 25.83 | 26.08 | 126,389 | +0.24(+0.92%) |
Apr 26, 2024 | 25.72 | 26.15 | 25.72 | 25.84 | 79,429 | +0.11(+0.42%) |
Apr 25, 2024 | 26.35 | 26.35 | 25.59 | 25.73 | 86,013 | -0.74(-2.78%) |
Apr 24, 2024 | 26.67 | 26.98 | 26.23 | 26.47 | 90,616 | -0.53(-1.95%) |
Apr 23, 2024 | 26.37 | 27.11 | 26.36 | 27.00 | 108,002 | +0.62(+2.34%) |
Apr 22, 2024 | 26.45 | 26.73 | 26.23 | 26.38 | 130,031 | -0.57(-2.10%) |
Apr 19, 2024 | 26.58 | 27.13 | 26.58 | 26.95 | 121,068 | +0.28(+1.04%) |
Apr 18, 2024 | 26.60 | 27.10 | 26.50 | 26.67 | 92,745 | +0.15(+0.56%) |
Apr 17, 2024 | 26.97 | 27.05 | 26.46 | 26.52 | 86,715 | -0.28(-1.04%) |
Apr 16, 2024 | 26.50 | 27.14 | 26.41 | 26.80 | 187,942 | -0.07(-0.26%) |
Apr 15, 2024 | 27.17 | 27.38 | 26.73 | 26.87 | 72,849 | -0.42(-1.53%) |
Apr 12, 2024 | 27.63 | 27.69 | 27.11 | 27.28 | 74,325 | -0.51(-1.82%) |
Apr 11, 2024 | 28.13 | 28.21 | 27.57 | 27.79 | 120,164 | -0.34(-1.20%) |
Apr 10, 2024 | 28.59 | 28.75 | 27.68 | 28.13 | 112,403 | -1.23(-4.20%) |
Apr 09, 2024 | 27.86 | 29.39 | 27.75 | 29.36 | 114,688 | +1.55(+5.57%) |
Apr 08, 2024 | 28.46 | 28.49 | 27.80 | 27.81 | 89,553 | -0.46(-1.62%) |
Apr 05, 2024 | 27.42 | 28.34 | 27.29 | 28.27 | 291,458 | +0.75(+2.71%) |
Apr 04, 2024 | 27.86 | 28.26 | 27.39 | 27.52 | 131,559 | -0.05(-0.18%) |
Apr 03, 2024 | 27.25 | 27.58 | 27.10 | 27.57 | 108,629 | +0.31(+1.13%) |
Apr 02, 2024 | 26.81 | 27.75 | 26.74 | 27.26 | 230,762 | +0.24(+0.88%) |