Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 24.53 | 24.71 | 24.51 | 24.70 | 26,040 | +0.19(+0.77%) |
Jun 14, 2024 | 24.46 | 24.51 | 24.46 | 24.51 | 7,659 | -0.08(-0.32%) |
Jun 13, 2024 | 24.69 | 24.69 | 24.58 | 24.59 | 15,998 | -0.12(-0.49%) |
Jun 12, 2024 | 24.86 | 24.86 | 24.71 | 24.71 | 22,773 | +0.22(+0.90%) |
Jun 11, 2024 | 24.41 | 24.49 | 24.28 | 24.49 | 20,218 | +0.04(+0.15%) |
Jun 10, 2024 | 24.32 | 24.48 | 24.32 | 24.45 | 178,666 | +0.22(+0.92%) |
Jun 07, 2024 | 24.29 | 24.31 | 24.22 | 24.23 | 24,938 | -0.06(-0.23%) |
Jun 06, 2024 | 24.48 | 24.48 | 24.28 | 24.29 | 17,089 | -0.19(-0.77%) |
Jun 05, 2024 | 24.15 | 24.47 | 24.15 | 24.47 | 34,784 | +0.54(+2.24%) |
Jun 04, 2024 | 23.94 | 23.99 | 23.86 | 23.94 | 17,781 | -0.06(-0.24%) |
Jun 03, 2024 | 24.26 | 24.26 | 23.93 | 23.99 | 9,043 | -0.20(-0.81%) |
May 31, 2024 | 24.23 | 24.23 | 23.84 | 24.19 | 29,705 | +0.12(+0.50%) |
May 30, 2024 | 24.23 | 24.23 | 24.01 | 24.07 | 38,345 | -0.17(-0.70%) |
May 29, 2024 | 24.25 | 24.28 | 24.24 | 24.24 | 5,632 | -0.20(-0.82%) |
May 28, 2024 | 24.56 | 24.56 | 24.38 | 24.44 | 42,963 | -0.16(-0.64%) |
May 24, 2024 | 24.53 | 24.66 | 24.53 | 24.60 | 18,769 | +0.21(+0.87%) |
May 23, 2024 | 24.58 | 24.64 | 24.35 | 24.39 | 60,403 | -0.17(-0.68%) |
May 22, 2024 | 24.64 | 24.64 | 24.54 | 24.55 | 15,640 | -0.02(-0.07%) |
May 21, 2024 | 24.58 | 24.60 | 24.57 | 24.57 | 23,469 | -0.07(-0.29%) |
May 20, 2024 | 24.59 | 24.67 | 24.59 | 24.64 | 21,927 | +0.11(+0.46%) |
May 17, 2024 | 24.55 | 24.55 | 24.51 | 24.53 | 25,731 | -0.00(-0.01%) |
May 16, 2024 | 24.64 | 24.64 | 24.53 | 24.53 | 12,258 | -0.10(-0.42%) |
May 15, 2024 | 24.48 | 24.64 | 24.48 | 24.64 | 12,058 | +0.37(+1.52%) |
May 14, 2024 | 24.29 | 24.29 | 24.16 | 24.27 | 19,446 | +0.18(+0.74%) |
May 13, 2024 | 24.25 | 24.25 | 24.09 | 24.09 | 8,354 | -0.10(-0.41%) |
May 10, 2024 | 24.20 | 24.20 | 24.19 | 24.19 | 20,456 | +0.16(+0.66%) |
May 09, 2024 | 23.87 | 24.03 | 23.86 | 24.03 | 7,905 | +0.19(+0.81%) |
May 08, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 5,399 | -0.05(-0.22%) |
May 07, 2024 | 23.94 | 24.01 | 23.89 | 23.89 | 21,085 | +0.00(+0.02%) |
May 06, 2024 | 23.77 | 23.89 | 23.77 | 23.89 | 31,372 | +0.31(+1.31%) |
May 03, 2024 | 23.64 | 23.64 | 23.50 | 23.58 | 25,120 | +0.32(+1.36%) |
May 02, 2024 | 23.12 | 23.26 | 23.12 | 23.26 | 10,805 | +0.26(+1.12%) |
May 01, 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 10,622 | +0.06(+0.25%) |
Apr 30, 2024 | 23.23 | 23.30 | 22.94 | 22.94 | 30,614 | -0.43(-1.82%) |
Apr 29, 2024 | 23.39 | 23.42 | 23.29 | 23.37 | 9,739 | +0.04(+0.17%) |
Apr 26, 2024 | 23.38 | 23.38 | 23.33 | 23.33 | 22,616 | +0.19(+0.84%) |
Apr 25, 2024 | 22.92 | 23.14 | 22.90 | 23.14 | 18,595 | -0.03(-0.14%) |
Apr 24, 2024 | 23.17 | 23.18 | 23.17 | 23.17 | 10,460 | -0.01(-0.03%) |
Apr 23, 2024 | 23.16 | 23.22 | 23.16 | 23.18 | 38,829 | +0.35(+1.55%) |
Apr 22, 2024 | 22.73 | 22.90 | 22.68 | 22.82 | 47,457 | +0.24(+1.06%) |
Apr 19, 2024 | 22.75 | 22.75 | 22.58 | 22.58 | 14,050 | -0.21(-0.92%) |
Apr 18, 2024 | 22.92 | 23.02 | 22.79 | 22.79 | 12,541 | -0.08(-0.37%) |
Apr 17, 2024 | 23.20 | 23.20 | 22.88 | 22.88 | 5,761 | -0.25(-1.07%) |
Apr 16, 2024 | 23.06 | 23.17 | 23.06 | 23.13 | 27,585 | -0.01(-0.04%) |
Apr 15, 2024 | 23.56 | 23.56 | 23.13 | 23.13 | 22,323 | -0.35(-1.49%) |
Apr 12, 2024 | 23.62 | 23.62 | 23.48 | 23.48 | 9,472 | -0.48(-2.02%) |
Apr 11, 2024 | 23.74 | 24.00 | 23.74 | 23.97 | 28,228 | +0.12(+0.50%) |
Apr 10, 2024 | 23.92 | 23.93 | 23.80 | 23.85 | 26,547 | -0.26(-1.06%) |
Apr 09, 2024 | 23.97 | 24.11 | 23.97 | 24.11 | 7,690 | +0.07(+0.30%) |
Apr 08, 2024 | 24.07 | 24.07 | 24.01 | 24.03 | 10,748 | +0.06(+0.26%) |
Apr 05, 2024 | 23.97 | 24.04 | 23.97 | 23.97 | 27,576 | +0.31(+1.31%) |
Apr 04, 2024 | 24.18 | 24.22 | 23.66 | 23.66 | 15,397 | -0.29(-1.20%) |
Apr 03, 2024 | 24.06 | 24.06 | 23.95 | 23.95 | 556 | +0.03(+0.13%) |
Apr 02, 2024 | 23.97 | 23.97 | 23.83 | 23.91 | 54,495 | -0.32(-1.30%) |