Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 23.51 | 23.52 | 22.98 | 23.19 | 451,837 | -0.32(-1.36%) |
Jun 20, 2024 | 23.45 | 23.76 | 23.24 | 23.51 | 187,801 | +0.08(+0.34%) |
Jun 18, 2024 | 23.45 | 23.57 | 23.27 | 23.43 | 162,852 | +0.00(+0.00%) |
Jun 17, 2024 | 23.33 | 23.54 | 23.10 | 23.43 | 157,690 | +0.05(+0.21%) |
Jun 14, 2024 | 23.52 | 23.67 | 23.29 | 23.38 | 167,843 | -0.21(-0.87%) |
Jun 13, 2024 | 24.06 | 24.07 | 23.54 | 23.59 | 176,602 | -0.56(-2.31%) |
Jun 12, 2024 | 24.73 | 24.73 | 24.08 | 24.14 | 150,990 | -0.14(-0.56%) |
Jun 11, 2024 | 23.85 | 24.30 | 23.82 | 24.28 | 124,814 | +0.22(+0.89%) |
Jun 10, 2024 | 23.48 | 24.19 | 23.37 | 24.06 | 168,758 | +0.55(+2.33%) |
Jun 07, 2024 | 23.76 | 23.83 | 23.47 | 23.52 | 135,414 | -0.31(-1.31%) |
Jun 06, 2024 | 23.90 | 24.04 | 23.62 | 23.83 | 107,816 | -0.13(-0.53%) |
Jun 05, 2024 | 23.63 | 23.96 | 23.47 | 23.96 | 138,333 | +0.55(+2.34%) |
Jun 04, 2024 | 23.80 | 23.80 | 23.28 | 23.41 | 210,116 | -0.62(-2.57%) |
Jun 03, 2024 | 25.02 | 25.02 | 23.84 | 24.03 | 291,449 | -0.94(-3.76%) |
May 31, 2024 | 24.74 | 25.12 | 24.66 | 24.96 | 346,753 | +0.24(+0.99%) |
May 30, 2024 | 24.41 | 24.80 | 24.41 | 24.72 | 148,442 | +0.35(+1.44%) |
May 29, 2024 | 24.72 | 24.91 | 24.36 | 24.37 | 147,869 | -0.58(-2.31%) |
May 28, 2024 | 24.73 | 25.05 | 24.62 | 24.94 | 156,813 | +0.51(+2.08%) |
May 24, 2024 | 24.22 | 24.51 | 24.13 | 24.44 | 123,034 | +0.35(+1.46%) |
May 23, 2024 | 24.46 | 24.59 | 23.93 | 24.08 | 169,461 | -0.31(-1.28%) |
May 22, 2024 | 24.22 | 24.48 | 23.98 | 24.40 | 219,093 | +0.18(+0.73%) |
May 21, 2024 | 24.46 | 24.74 | 24.20 | 24.22 | 179,544 | -0.32(-1.32%) |
May 20, 2024 | 24.21 | 24.73 | 24.18 | 24.54 | 208,518 | +0.36(+1.50%) |
May 17, 2024 | 23.64 | 24.29 | 23.64 | 24.18 | 243,843 | +0.62(+2.62%) |
May 16, 2024 | 23.45 | 23.59 | 23.34 | 23.57 | 173,817 | +0.16(+0.67%) |
May 15, 2024 | 23.58 | 23.58 | 23.14 | 23.41 | 195,023 | -0.05(-0.21%) |
May 14, 2024 | 23.14 | 23.50 | 23.13 | 23.46 | 173,072 | +0.33(+1.44%) |
May 13, 2024 | 23.55 | 23.65 | 23.07 | 23.13 | 155,779 | -0.44(-1.87%) |
May 10, 2024 | 23.61 | 23.71 | 23.30 | 23.57 | 144,933 | -0.10(-0.41%) |
May 09, 2024 | 24.31 | 24.31 | 23.56 | 23.66 | 233,752 | -0.63(-2.58%) |
May 08, 2024 | 23.55 | 24.40 | 23.48 | 24.29 | 325,159 | +0.72(+3.07%) |
May 07, 2024 | 22.35 | 23.70 | 22.35 | 23.57 | 393,189 | +1.48(+6.69%) |
May 06, 2024 | 22.25 | 22.44 | 22.06 | 22.09 | 131,232 | -0.05(-0.22%) |
May 03, 2024 | 21.89 | 22.16 | 21.70 | 22.14 | 155,959 | +0.27(+1.25%) |
May 02, 2024 | 21.77 | 21.91 | 21.70 | 21.86 | 128,535 | +0.37(+1.73%) |
May 01, 2024 | 21.79 | 21.79 | 21.35 | 21.49 | 151,176 | -0.22(-0.99%) |
Apr 30, 2024 | 22.42 | 22.42 | 21.67 | 21.71 | 142,425 | -0.89(-3.94%) |
Apr 29, 2024 | 22.45 | 22.73 | 22.30 | 22.60 | 114,188 | +0.16(+0.70%) |
Apr 26, 2024 | 22.28 | 22.47 | 22.13 | 22.44 | 101,262 | +0.17(+0.75%) |
Apr 25, 2024 | 22.11 | 22.29 | 21.99 | 22.27 | 182,026 | +0.04(+0.18%) |
Apr 24, 2024 | 22.30 | 22.54 | 22.16 | 22.24 | 121,704 | -0.28(-1.26%) |
Apr 23, 2024 | 22.39 | 22.58 | 22.30 | 22.52 | 131,080 | +0.02(+0.09%) |
Apr 22, 2024 | 22.51 | 22.73 | 22.11 | 22.50 | 123,628 | +0.00(+0.00%) |
Apr 19, 2024 | 22.23 | 22.69 | 22.23 | 22.50 | 189,849 | +0.18(+0.79%) |
Apr 18, 2024 | 22.57 | 22.74 | 22.26 | 22.32 | 247,863 | -0.02(-0.09%) |
Apr 17, 2024 | 22.68 | 22.98 | 22.34 | 22.34 | 235,144 | -0.31(-1.38%) |
Apr 16, 2024 | 23.17 | 23.20 | 22.32 | 22.66 | 205,428 | -0.68(-2.89%) |
Apr 15, 2024 | 23.11 | 23.60 | 23.09 | 23.33 | 337,676 | +0.46(+2.01%) |
Apr 12, 2024 | 23.14 | 23.28 | 22.80 | 22.87 | 169,369 | -0.06(-0.26%) |
Apr 11, 2024 | 22.98 | 23.12 | 22.86 | 22.93 | 220,216 | +0.13(+0.56%) |
Apr 10, 2024 | 22.91 | 22.99 | 22.54 | 22.80 | 226,825 | -0.36(-1.56%) |
Apr 09, 2024 | 22.84 | 23.18 | 22.65 | 23.16 | 154,332 | +0.43(+1.89%) |
Apr 08, 2024 | 22.97 | 23.10 | 22.68 | 22.73 | 219,458 | -0.27(-1.19%) |
Apr 05, 2024 | 23.02 | 23.22 | 22.79 | 23.01 | 101,051 | +0.07(+0.30%) |
Apr 04, 2024 | 22.82 | 23.15 | 22.69 | 22.94 | 177,611 | +0.19(+0.82%) |
Apr 03, 2024 | 23.11 | 23.27 | 22.64 | 22.75 | 229,296 | -0.30(-1.32%) |
Apr 02, 2024 | 22.83 | 23.14 | 22.72 | 23.06 | 234,807 | +0.23(+1.03%) |