Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 23.75 | 24.45 | 23.65 | 24.27 | 8,405 | +0.74(+3.14%) |
Jun 20, 2024 | 23.50 | 23.91 | 23.50 | 23.53 | 8,204 | +0.10(+0.43%) |
Jun 18, 2024 | 24.15 | 24.62 | 23.43 | 23.43 | 16,296 | -1.05(-4.29%) |
Jun 17, 2024 | 24.25 | 24.83 | 23.43 | 24.48 | 17,562 | +0.03(+0.12%) |
Jun 13, 2024 | 24.45 | 98 | -0.23(-0.93%) | |||
Jun 12, 2024 | 24.75 | 25.19 | 24.68 | 24.68 | 1,065 | -0.07(-0.28%) |
Jun 11, 2024 | 25.45 | 25.45 | 24.75 | 24.75 | 993 | -0.55(-2.17%) |
Jun 10, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 1,070 | -0.15(-0.59%) |
Jun 07, 2024 | 24.80 | 25.46 | 24.56 | 25.45 | 11,255 | +0.93(+3.79%) |
Jun 06, 2024 | 24.75 | 24.77 | 24.52 | 24.52 | 3,432 | -0.58(-2.31%) |
Jun 04, 2024 | 25.10 | 36 | +0.04(+0.16%) | |||
May 31, 2024 | 25.06 | 132 | +0.31(+1.25%) | |||
May 30, 2024 | 24.68 | 25.01 | 24.60 | 24.75 | 10,046 | +0.00(+0.00%) |
May 29, 2024 | 25.20 | 25.69 | 24.66 | 24.75 | 16,718 | -0.73(-2.86%) |
May 28, 2024 | 24.90 | 25.48 | 24.30 | 25.48 | 12,756 | +0.67(+2.70%) |
May 24, 2024 | 25.20 | 25.28 | 24.60 | 24.81 | 17,682 | -0.43(-1.70%) |
May 23, 2024 | 24.99 | 25.27 | 24.99 | 25.24 | 5,084 | +0.00(+0.00%) |
May 22, 2024 | 24.62 | 25.34 | 24.62 | 25.24 | 9,853 | +0.57(+2.31%) |
May 21, 2024 | 25.20 | 25.20 | 24.67 | 24.67 | 21,541 | -0.51(-2.03%) |
May 20, 2024 | 24.79 | 25.18 | 24.78 | 25.18 | 15,951 | +0.62(+2.52%) |
May 17, 2024 | 24.26 | 24.90 | 24.26 | 24.56 | 9,657 | +0.26(+1.07%) |
May 16, 2024 | 25.65 | 25.65 | 24.27 | 24.30 | 24,477 | -1.38(-5.37%) |
May 15, 2024 | 25.52 | 25.75 | 25.50 | 25.68 | 3,622 | +0.07(+0.27%) |
May 14, 2024 | 25.70 | 26.23 | 25.01 | 25.61 | 7,272 | -0.01(-0.04%) |
May 13, 2024 | 26.00 | 26.18 | 25.50 | 25.62 | 18,896 | -0.05(-0.19%) |
May 10, 2024 | 24.50 | 25.85 | 24.50 | 25.67 | 11,368 | +1.41(+5.81%) |
May 09, 2024 | 25.20 | 25.20 | 24.26 | 24.26 | 11,653 | -1.09(-4.30%) |
May 08, 2024 | 25.05 | 25.35 | 25.00 | 25.35 | 3,573 | -0.05(-0.20%) |
May 07, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 2,149 | -0.09(-0.35%) |
May 06, 2024 | 25.35 | 25.49 | 25.35 | 25.49 | 1,925 | -0.23(-0.89%) |
May 03, 2024 | 26.20 | 26.20 | 25.64 | 25.72 | 9,569 | -0.25(-0.96%) |
May 02, 2024 | 25.98 | 26.21 | 25.94 | 25.97 | 7,215 | +0.08(+0.31%) |
May 01, 2024 | 23.97 | 25.89 | 23.97 | 25.89 | 5,461 | +0.35(+1.37%) |
Apr 30, 2024 | 24.90 | 25.57 | 24.50 | 25.54 | 8,501 | +0.49(+1.96%) |
Apr 29, 2024 | 25.25 | 25.25 | 24.92 | 25.05 | 5,801 | -0.82(-3.17%) |
Apr 26, 2024 | 25.94 | 26.10 | 25.87 | 25.87 | 9,253 | -0.07(-0.27%) |
Apr 25, 2024 | 24.55 | 26.32 | 24.55 | 25.94 | 8,432 | +1.19(+4.81%) |
Apr 24, 2024 | 25.98 | 25.98 | 24.75 | 24.75 | 20,218 | -1.10(-4.26%) |
Apr 23, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 1,186 | +0.62(+2.46%) |
Apr 22, 2024 | 25.01 | 26.26 | 25.01 | 25.23 | 3,195 | -0.22(-0.86%) |
Apr 19, 2024 | 26.00 | 26.00 | 25.44 | 25.45 | 1,703 | -1.04(-3.93%) |
Apr 18, 2024 | 25.01 | 26.49 | 25.01 | 26.49 | 752 | +0.39(+1.49%) |
Apr 17, 2024 | 25.99 | 26.10 | 25.98 | 26.10 | 4,466 | +0.09(+0.35%) |
Apr 16, 2024 | 26.80 | 26.80 | 26.01 | 26.01 | 1,390 | -0.83(-3.09%) |
Apr 15, 2024 | 26.47 | 26.84 | 26.45 | 26.84 | 1,122 | +0.30(+1.13%) |
Apr 12, 2024 | 25.32 | 26.56 | 25.32 | 26.54 | 12,169 | +1.03(+4.04%) |
Apr 11, 2024 | 26.53 | 26.53 | 25.51 | 25.51 | 9,975 | -1.07(-4.03%) |
Apr 10, 2024 | 26.56 | 26.58 | 26.45 | 26.58 | 3,893 | -0.17(-0.64%) |
Apr 09, 2024 | 26.60 | 26.80 | 26.46 | 26.75 | 5,271 | -0.10(-0.37%) |
Apr 08, 2024 | 27.02 | 27.40 | 26.65 | 26.85 | 7,278 | -0.30(-1.10%) |
Apr 05, 2024 | 27.25 | 27.35 | 27.10 | 27.15 | 5,209 | +0.03(+0.11%) |
Apr 04, 2024 | 26.30 | 27.12 | 26.27 | 27.12 | 5,562 | +0.77(+2.92%) |
Apr 03, 2024 | 27.35 | 27.35 | 26.22 | 26.35 | 8,455 | -0.83(-3.05%) |
Apr 02, 2024 | 27.25 | 27.39 | 26.70 | 27.18 | 4,362 | -0.35(-1.27%) |