Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 23.39 | 23.70 | 23.37 | 23.52 | 987,875 | -0.14(-0.59%) |
Jun 06, 2024 | 23.91 | 23.99 | 23.61 | 23.66 | 1,672,469 | -0.25(-1.05%) |
Jun 05, 2024 | 23.24 | 23.96 | 23.18 | 23.91 | 1,375,581 | +0.75(+3.24%) |
Jun 04, 2024 | 23.51 | 23.62 | 23.13 | 23.16 | 1,885,959 | -0.58(-2.44%) |
Jun 03, 2024 | 24.17 | 24.31 | 23.68 | 23.74 | 1,246,113 | -0.29(-1.21%) |
May 31, 2024 | 23.88 | 24.04 | 23.68 | 24.03 | 1,793,809 | +0.19(+0.80%) |
May 30, 2024 | 23.75 | 23.97 | 23.72 | 23.84 | 1,052,883 | +0.17(+0.72%) |
May 29, 2024 | 23.73 | 23.84 | 23.59 | 23.67 | 1,048,921 | -0.32(-1.33%) |
May 28, 2024 | 24.41 | 24.59 | 23.95 | 23.99 | 1,340,256 | -0.28(-1.15%) |
May 24, 2024 | 23.99 | 24.29 | 23.91 | 24.27 | 1,523,375 | +0.47(+1.97%) |
May 23, 2024 | 23.94 | 24.09 | 23.71 | 23.80 | 1,483,218 | +0.05(+0.21%) |
May 22, 2024 | 23.87 | 24.03 | 23.63 | 23.75 | 1,092,845 | -0.29(-1.20%) |
May 21, 2024 | 23.73 | 24.05 | 23.69 | 24.04 | 1,488,760 | +0.27(+1.13%) |
May 20, 2024 | 23.72 | 23.94 | 23.68 | 23.77 | 1,222,269 | +0.05(+0.21%) |
May 17, 2024 | 23.69 | 23.89 | 23.66 | 23.72 | 1,274,482 | +0.08(+0.34%) |
May 16, 2024 | 23.71 | 23.81 | 23.62 | 23.64 | 749,980 | -0.06(-0.25%) |
May 15, 2024 | 23.84 | 23.92 | 23.60 | 23.70 | 2,049,354 | +0.09(+0.38%) |
May 14, 2024 | 23.82 | 23.84 | 23.51 | 23.61 | 1,046,836 | -0.08(-0.34%) |
May 13, 2024 | 23.98 | 24.01 | 23.69 | 23.69 | 929,186 | -0.16(-0.67%) |
May 10, 2024 | 24.01 | 24.06 | 23.78 | 23.85 | 756,491 | -0.07(-0.29%) |
May 09, 2024 | 23.79 | 24.01 | 23.68 | 23.92 | 1,002,733 | +0.21(+0.88%) |
May 08, 2024 | 23.72 | 23.95 | 23.68 | 23.71 | 2,153,740 | -0.21(-0.88%) |
May 07, 2024 | 23.83 | 24.15 | 23.83 | 23.92 | 1,278,704 | +0.14(+0.59%) |
May 06, 2024 | 23.92 | 23.95 | 23.63 | 23.78 | 1,270,889 | +0.04(+0.17%) |
May 03, 2024 | 23.89 | 23.96 | 23.67 | 23.74 | 1,283,619 | +0.22(+0.93%) |
May 02, 2024 | 23.54 | 23.71 | 23.27 | 23.52 | 807,636 | +0.28(+1.20%) |
May 01, 2024 | 23.30 | 23.86 | 23.23 | 23.24 | 1,208,638 | +0.19(+0.82%) |
Apr 30, 2024 | 23.76 | 23.99 | 23.02 | 23.05 | 1,957,932 | -1.02(-4.22%) |
Apr 29, 2024 | 23.94 | 24.12 | 23.88 | 24.07 | 2,465,984 | +0.30(+1.26%) |
Apr 26, 2024 | 23.78 | 23.90 | 23.64 | 23.77 | 1,584,619 | +0.17(+0.72%) |
Apr 25, 2024 | 23.58 | 23.71 | 23.37 | 23.60 | 1,906,166 | -0.14(-0.59%) |
Apr 24, 2024 | 23.88 | 23.98 | 23.48 | 23.74 | 1,578,273 | -0.16(-0.67%) |
Apr 23, 2024 | 23.50 | 24.01 | 23.42 | 23.90 | 918,453 | +0.28(+1.18%) |
Apr 22, 2024 | 23.62 | 23.78 | 23.35 | 23.62 | 1,389,911 | -0.07(-0.29%) |
Apr 19, 2024 | 23.57 | 23.73 | 23.37 | 23.69 | 1,034,374 | +0.14(+0.59%) |
Apr 18, 2024 | 23.81 | 23.83 | 23.41 | 23.55 | 1,087,328 | -0.14(-0.59%) |
Apr 17, 2024 | 24.22 | 24.26 | 23.69 | 23.69 | 1,201,167 | -0.31(-1.29%) |
Apr 16, 2024 | 24.21 | 24.29 | 23.88 | 24.00 | 1,435,530 | -0.37(-1.51%) |
Apr 15, 2024 | 24.76 | 24.91 | 24.20 | 24.37 | 1,081,362 | -0.16(-0.65%) |
Apr 12, 2024 | 24.88 | 25.00 | 24.38 | 24.53 | 720,888 | -0.58(-2.30%) |
Apr 11, 2024 | 25.25 | 25.26 | 24.79 | 25.11 | 958,164 | -0.10(-0.40%) |
Apr 10, 2024 | 25.21 | 25.72 | 25.12 | 25.21 | 1,728,948 | -0.42(-1.63%) |
Apr 09, 2024 | 25.40 | 25.63 | 25.23 | 25.62 | 1,317,258 | +0.36(+1.42%) |
Apr 08, 2024 | 24.87 | 25.28 | 24.63 | 25.27 | 1,331,169 | +0.64(+2.59%) |
Apr 05, 2024 | 24.89 | 24.93 | 24.55 | 24.63 | 1,188,072 | -0.26(-1.04%) |
Apr 04, 2024 | 25.12 | 25.40 | 24.75 | 24.89 | 1,937,350 | -0.07(-0.28%) |
Apr 03, 2024 | 24.59 | 25.16 | 24.53 | 24.96 | 1,878,832 | +0.37(+1.50%) |
Apr 02, 2024 | 24.77 | 24.81 | 24.48 | 24.59 | 1,077,309 | -0.32(-1.28%) |