Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 23.81 | 23.88 | 23.81 | 23.88 | 2,414 | +0.07(+0.30%) |
Jun 17, 2024 | 23.61 | 23.85 | 23.61 | 23.80 | 2,028 | +0.20(+0.83%) |
Jun 14, 2024 | 23.73 | 23.73 | 23.60 | 23.61 | 1,284 | -0.23(-0.98%) |
Jun 13, 2024 | 23.82 | 23.84 | 23.68 | 23.84 | 2,678 | -0.05(-0.20%) |
Jun 12, 2024 | 23.99 | 23.99 | 23.89 | 23.89 | 589 | +0.07(+0.29%) |
Jun 11, 2024 | 23.79 | 23.82 | 23.66 | 23.82 | 5,185 | -0.03(-0.13%) |
Jun 10, 2024 | 23.76 | 23.89 | 23.76 | 23.85 | 3,169 | +0.07(+0.29%) |
Jun 07, 2024 | 23.83 | 23.83 | 23.78 | 23.78 | 1,121 | -0.08(-0.34%) |
Jun 06, 2024 | 23.94 | 23.94 | 23.86 | 23.86 | 1,687 | -0.07(-0.31%) |
Jun 05, 2024 | 23.87 | 23.93 | 23.87 | 23.93 | 2,829 | +0.03(+0.12%) |
Jun 04, 2024 | 23.84 | 23.94 | 23.84 | 23.91 | 2,169 | -0.08(-0.32%) |
Jun 03, 2024 | 23.98 | 24.00 | 23.94 | 23.98 | 3,022 | -0.27(-1.10%) |
May 31, 2024 | 23.97 | 24.25 | 23.97 | 24.25 | 1,652 | +0.43(+1.78%) |
May 30, 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 836 | +0.14(+0.60%) |
May 29, 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 2,101 | -0.29(-1.19%) |
May 28, 2024 | 24.13 | 24.13 | 23.96 | 23.97 | 9,849 | -0.16(-0.65%) |
May 24, 2024 | 24.16 | 24.16 | 24.07 | 24.12 | 57,180 | +0.09(+0.38%) |
May 23, 2024 | 24.18 | 24.20 | 24.03 | 24.03 | 12,091 | -0.32(-1.30%) |
May 22, 2024 | 24.49 | 24.49 | 24.31 | 24.35 | 2,546 | -0.15(-0.61%) |
May 21, 2024 | 24.53 | 24.53 | 24.44 | 24.50 | 2,624 | -0.02(-0.09%) |
May 20, 2024 | 24.56 | 24.58 | 24.52 | 24.52 | 2,357 | -0.03(-0.11%) |
May 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 122 | +0.05(+0.21%) |
May 16, 2024 | 24.51 | 24.54 | 24.47 | 24.50 | 4,228 | +0.06(+0.24%) |
May 15, 2024 | 24.38 | 24.47 | 24.38 | 24.44 | 8,577 | +0.11(+0.45%) |
May 14, 2024 | 24.35 | 24.35 | 24.25 | 24.33 | 4,996 | +0.07(+0.29%) |
May 13, 2024 | 24.33 | 24.37 | 24.25 | 24.26 | 21,377 | +0.00(+0.00%) |
May 10, 2024 | 24.32 | 24.32 | 24.25 | 24.26 | 1,530 | -0.05(-0.20%) |
May 09, 2024 | 24.21 | 24.31 | 24.21 | 24.31 | 9,643 | +0.18(+0.74%) |
May 08, 2024 | 24.09 | 24.13 | 24.09 | 24.13 | 220 | +0.04(+0.16%) |
May 07, 2024 | 24.08 | 24.12 | 24.06 | 24.09 | 3,073 | +0.15(+0.65%) |
May 06, 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 568 | +0.14(+0.59%) |
May 03, 2024 | 23.69 | 23.80 | 23.69 | 23.80 | 1,760 | +0.16(+0.70%) |
May 02, 2024 | 23.59 | 23.63 | 23.48 | 23.63 | 1,569 | +0.08(+0.35%) |
May 01, 2024 | 23.52 | 23.73 | 23.49 | 23.55 | 2,241 | -0.07(-0.31%) |
Apr 30, 2024 | 23.69 | 23.71 | 23.62 | 23.62 | 611 | -0.32(-1.35%) |
Apr 29, 2024 | 23.89 | 23.96 | 23.87 | 23.95 | 38,085 | +0.17(+0.73%) |
Apr 26, 2024 | 23.75 | 23.82 | 23.75 | 23.77 | 1,197 | -0.06(-0.26%) |
Apr 25, 2024 | 23.77 | 23.84 | 23.77 | 23.84 | 357 | -0.01(-0.05%) |
Apr 24, 2024 | 23.72 | 23.85 | 23.71 | 23.85 | 2,766 | +0.10(+0.42%) |
Apr 23, 2024 | 23.77 | 23.81 | 23.73 | 23.75 | 7,241 | +0.08(+0.33%) |
Apr 22, 2024 | 23.55 | 23.77 | 23.44 | 23.67 | 48,949 | +0.14(+0.59%) |
Apr 19, 2024 | 23.53 | 23.58 | 23.49 | 23.53 | 2,402 | +0.18(+0.77%) |
Apr 18, 2024 | 23.42 | 23.42 | 23.30 | 23.35 | 1,371 | +0.00(+0.02%) |
Apr 17, 2024 | 23.43 | 23.43 | 23.23 | 23.35 | 3,846 | +0.03(+0.11%) |
Apr 16, 2024 | 23.29 | 23.34 | 23.25 | 23.32 | 2,514 | -0.14(-0.61%) |
Apr 15, 2024 | 23.89 | 23.89 | 23.44 | 23.47 | 1,386 | -0.16(-0.67%) |
Apr 12, 2024 | 23.68 | 23.68 | 23.60 | 23.63 | 2,314 | -0.34(-1.41%) |
Apr 11, 2024 | 23.81 | 23.99 | 23.81 | 23.96 | 1,749 | -0.07(-0.30%) |
Apr 10, 2024 | 24.06 | 24.06 | 23.90 | 24.04 | 1,540 | -0.30(-1.22%) |
Apr 09, 2024 | 24.37 | 24.37 | 24.24 | 24.33 | 3,487 | +0.01(+0.06%) |
Apr 08, 2024 | 24.30 | 24.35 | 24.30 | 24.32 | 2,405 | +0.01(+0.05%) |
Apr 05, 2024 | 24.15 | 24.31 | 24.15 | 24.31 | 2,962 | +0.10(+0.41%) |
Apr 04, 2024 | 24.52 | 24.52 | 24.13 | 24.21 | 9,478 | -0.16(-0.64%) |
Apr 03, 2024 | 24.38 | 24.38 | 24.33 | 24.36 | 963 | +0.05(+0.20%) |
Apr 02, 2024 | 24.26 | 24.37 | 24.25 | 24.31 | 24,218 | -0.04(-0.17%) |