Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 23.10 | 23.10 | 22.30 | 22.59 | 1,283,881 | -0.50(-2.17%) |
Jun 14, 2024 | 23.13 | 23.16 | 22.92 | 23.09 | 295,318 | -0.07(-0.30%) |
Jun 13, 2024 | 23.28 | 23.30 | 23.03 | 23.16 | 307,318 | -0.14(-0.60%) |
Jun 12, 2024 | 23.33 | 23.41 | 23.24 | 23.30 | 383,544 | +0.15(+0.65%) |
Jun 11, 2024 | 23.08 | 23.39 | 22.99 | 23.15 | 397,638 | -0.05(-0.22%) |
Jun 10, 2024 | 22.99 | 23.30 | 22.97 | 23.20 | 688,296 | +0.21(+0.91%) |
Jun 07, 2024 | 23.25 | 23.25 | 22.97 | 22.99 | 967,294 | -0.28(-1.20%) |
Jun 06, 2024 | 22.82 | 23.27 | 22.82 | 23.27 | 649,871 | +0.46(+2.02%) |
Jun 05, 2024 | 22.74 | 22.98 | 22.74 | 22.81 | 502,414 | +0.07(+0.31%) |
Jun 04, 2024 | 22.70 | 22.76 | 22.47 | 22.74 | 593,489 | -0.07(-0.31%) |
Jun 03, 2024 | 22.86 | 23.00 | 22.70 | 22.81 | 561,934 | +0.03(+0.13%) |
May 31, 2024 | 22.54 | 22.82 | 22.50 | 22.78 | 722,607 | +0.24(+1.06%) |
May 30, 2024 | 22.52 | 22.62 | 22.46 | 22.54 | 321,404 | -0.01(-0.04%) |
May 29, 2024 | 22.48 | 22.60 | 22.46 | 22.55 | 242,749 | +0.01(+0.04%) |
May 28, 2024 | 22.53 | 22.62 | 22.47 | 22.54 | 247,925 | +0.00(+0.00%) |
May 27, 2024 | 22.47 | 22.64 | 22.47 | 22.54 | 84,062 | +0.05(+0.22%) |
May 24, 2024 | 22.40 | 22.50 | 22.33 | 22.49 | 233,193 | +0.15(+0.67%) |
May 23, 2024 | 22.52 | 22.58 | 22.26 | 22.34 | 286,330 | -0.15(-0.67%) |
May 22, 2024 | 22.81 | 22.93 | 22.48 | 22.49 | 242,828 | -0.43(-1.88%) |
May 21, 2024 | 22.94 | 22.94 | 22.79 | 22.92 | 422,618 | +0.12(+0.53%) |
May 17, 2024 | 22.80 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 22.76 | 22.92 | 22.73 | 22.80 | 337,247 | +0.03(+0.13%) |
May 15, 2024 | 22.76 | 23.05 | 22.74 | 22.77 | 561,271 | -0.02(-0.09%) |
May 14, 2024 | 22.55 | 22.80 | 22.53 | 22.79 | 646,116 | +0.21(+0.93%) |
May 13, 2024 | 22.77 | 22.78 | 22.41 | 22.58 | 399,408 | -0.15(-0.66%) |
May 10, 2024 | 22.64 | 22.79 | 22.62 | 22.73 | 510,076 | +0.22(+0.98%) |
May 09, 2024 | 22.48 | 22.64 | 22.30 | 22.51 | 299,572 | +0.02(+0.09%) |
May 08, 2024 | 22.34 | 22.49 | 22.28 | 22.49 | 556,534 | +0.15(+0.67%) |
May 07, 2024 | 22.34 | 22.40 | 22.19 | 22.34 | 286,269 | +0.04(+0.18%) |
May 06, 2024 | 22.23 | 22.46 | 22.21 | 22.30 | 624,270 | +0.15(+0.68%) |
May 03, 2024 | 22.32 | 22.43 | 22.11 | 22.15 | 230,134 | -0.01(-0.05%) |
May 02, 2024 | 22.20 | 22.44 | 21.94 | 22.16 | 506,454 | +0.05(+0.23%) |
May 01, 2024 | 22.24 | 22.33 | 21.95 | 22.11 | 692,583 | -0.47(-2.08%) |
Apr 30, 2024 | 23.05 | 23.19 | 21.85 | 22.58 | 806,332 | -0.23(-1.01%) |
Apr 29, 2024 | 22.69 | 22.81 | 22.50 | 22.81 | 283,591 | +0.16(+0.71%) |
Apr 26, 2024 | 22.70 | 22.79 | 22.55 | 22.65 | 361,065 | -0.07(-0.31%) |
Apr 25, 2024 | 22.66 | 22.72 | 22.52 | 22.72 | 226,257 | -0.03(-0.13%) |
Apr 24, 2024 | 22.78 | 22.83 | 22.69 | 22.75 | 290,975 | -0.02(-0.09%) |
Apr 23, 2024 | 22.70 | 22.84 | 22.56 | 22.77 | 708,297 | +0.06(+0.26%) |
Apr 22, 2024 | 22.71 | 22.78 | 22.54 | 22.71 | 775,655 | +0.00(+0.00%) |
Apr 19, 2024 | 22.46 | 22.80 | 22.44 | 22.71 | 304,376 | +0.28(+1.25%) |
Apr 18, 2024 | 22.44 | 22.60 | 22.31 | 22.43 | 698,378 | +0.10(+0.45%) |
Apr 17, 2024 | 22.55 | 22.60 | 22.11 | 22.33 | 726,081 | -0.28(-1.24%) |
Apr 16, 2024 | 22.87 | 22.88 | 22.50 | 22.61 | 426,547 | -0.22(-0.96%) |
Apr 15, 2024 | 22.99 | 23.06 | 22.75 | 22.83 | 518,753 | -0.10(-0.44%) |
Apr 12, 2024 | 22.91 | 23.12 | 22.87 | 22.93 | 589,052 | +0.02(+0.09%) |
Apr 11, 2024 | 22.78 | 23.04 | 22.74 | 22.91 | 578,662 | +0.06(+0.26%) |
Apr 10, 2024 | 22.94 | 23.04 | 22.71 | 22.85 | 618,423 | -0.15(-0.65%) |
Apr 09, 2024 | 23.31 | 23.31 | 22.93 | 23.00 | 441,465 | -0.29(-1.25%) |
Apr 08, 2024 | 22.96 | 23.37 | 22.87 | 23.29 | 726,825 | +0.39(+1.70%) |
Apr 05, 2024 | 22.99 | 22.99 | 22.75 | 22.90 | 550,988 | -0.04(-0.17%) |
Apr 04, 2024 | 22.97 | 23.00 | 22.74 | 22.94 | 386,344 | -0.06(-0.26%) |
Apr 03, 2024 | 23.02 | 23.14 | 22.94 | 23.00 | 624,897 | +0.03(+0.13%) |
Apr 02, 2024 | 22.95 | 22.99 | 22.70 | 22.97 | 436,910 | -0.02(-0.09%) |