Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 23.98 | 24.33 | 23.98 | 24.20 | 11,770 | -0.10(-0.41%) |
Jun 06, 2024 | 24.27 | 24.39 | 24.06 | 24.30 | 10,447 | +0.00(+0.00%) |
Jun 05, 2024 | 24.00 | 24.40 | 23.97 | 24.30 | 12,898 | +0.36(+1.50%) |
Jun 04, 2024 | 23.63 | 23.98 | 23.63 | 23.94 | 9,937 | -0.35(-1.44%) |
Jun 03, 2024 | 25.02 | 25.02 | 23.80 | 24.29 | 13,338 | -0.36(-1.46%) |
May 31, 2024 | 24.60 | 24.68 | 24.33 | 24.65 | 52,355 | -0.02(-0.08%) |
May 30, 2024 | 24.38 | 24.74 | 24.36 | 24.67 | 14,936 | +0.66(+2.75%) |
May 29, 2024 | 24.04 | 24.51 | 23.64 | 24.01 | 53,643 | -0.53(-2.16%) |
May 28, 2024 | 25.02 | 25.02 | 24.23 | 24.54 | 15,776 | -0.44(-1.76%) |
May 24, 2024 | 24.56 | 25.16 | 24.12 | 24.98 | 17,993 | +0.55(+2.25%) |
May 23, 2024 | 25.01 | 25.10 | 24.09 | 24.43 | 29,680 | -0.87(-3.44%) |
May 22, 2024 | 25.33 | 25.35 | 25.10 | 25.30 | 16,436 | -0.25(-0.98%) |
May 21, 2024 | 25.30 | 25.68 | 25.30 | 25.55 | 11,957 | +0.32(+1.27%) |
May 20, 2024 | 25.42 | 25.61 | 25.23 | 25.23 | 11,008 | -0.61(-2.36%) |
May 17, 2024 | 25.98 | 25.98 | 25.58 | 25.84 | 17,644 | +0.06(+0.23%) |
May 16, 2024 | 25.39 | 25.78 | 25.38 | 25.78 | 24,669 | +0.29(+1.14%) |
May 15, 2024 | 25.47 | 25.50 | 25.29 | 25.49 | 24,561 | +0.18(+0.71%) |
May 14, 2024 | 25.36 | 25.46 | 25.15 | 25.31 | 13,413 | +0.31(+1.24%) |
May 13, 2024 | 25.40 | 25.47 | 25.00 | 25.00 | 10,338 | -0.37(-1.46%) |
May 10, 2024 | 25.50 | 25.50 | 24.53 | 25.37 | 12,533 | +0.00(+0.00%) |
May 09, 2024 | 25.05 | 25.44 | 24.78 | 25.37 | 24,523 | +0.39(+1.56%) |
May 08, 2024 | 24.40 | 25.10 | 24.30 | 24.98 | 16,633 | +0.29(+1.17%) |
May 07, 2024 | 25.18 | 25.18 | 24.69 | 24.69 | 18,955 | -0.23(-0.92%) |
May 06, 2024 | 24.94 | 25.00 | 24.68 | 24.92 | 25,681 | +0.02(+0.08%) |
May 03, 2024 | 24.82 | 25.00 | 24.59 | 24.90 | 19,111 | +0.29(+1.18%) |
May 02, 2024 | 24.29 | 24.72 | 24.21 | 24.61 | 25,064 | +0.36(+1.48%) |
May 01, 2024 | 23.23 | 24.63 | 23.11 | 24.25 | 20,902 | +1.27(+5.53%) |
Apr 30, 2024 | 23.40 | 23.40 | 22.25 | 22.98 | 24,378 | -0.43(-1.84%) |
Apr 29, 2024 | 23.90 | 23.90 | 23.23 | 23.41 | 12,683 | -0.46(-1.91%) |
Apr 26, 2024 | 23.88 | 24.16 | 23.87 | 23.87 | 10,994 | +0.22(+0.92%) |
Apr 25, 2024 | 23.90 | 23.91 | 22.76 | 23.65 | 24,545 | -0.48(-1.97%) |
Apr 24, 2024 | 24.08 | 24.12 | 23.86 | 24.12 | 15,305 | -0.09(-0.37%) |
Apr 23, 2024 | 24.27 | 24.61 | 24.13 | 24.21 | 11,585 | +0.15(+0.62%) |
Apr 22, 2024 | 23.15 | 24.34 | 23.15 | 24.06 | 20,000 | +0.55(+2.32%) |
Apr 19, 2024 | 22.10 | 23.52 | 22.10 | 23.52 | 21,331 | +1.06(+4.72%) |
Apr 18, 2024 | 22.42 | 22.83 | 22.28 | 22.46 | 25,021 | +0.01(+0.04%) |
Apr 17, 2024 | 22.56 | 22.56 | 22.21 | 22.45 | 12,924 | -0.07(-0.31%) |
Apr 16, 2024 | 22.67 | 23.30 | 22.21 | 22.52 | 20,142 | -0.20(-0.87%) |
Apr 15, 2024 | 22.63 | 22.96 | 22.28 | 22.72 | 8,843 | +0.14(+0.61%) |
Apr 12, 2024 | 22.74 | 22.74 | 21.71 | 22.58 | 7,621 | -0.31(-1.34%) |
Apr 11, 2024 | 22.81 | 23.19 | 22.81 | 22.88 | 19,061 | +0.18(+0.79%) |
Apr 10, 2024 | 23.26 | 23.26 | 21.99 | 22.71 | 39,485 | -1.37(-5.68%) |
Apr 09, 2024 | 23.49 | 24.07 | 23.48 | 24.07 | 12,736 | +0.48(+2.02%) |
Apr 08, 2024 | 23.52 | 23.79 | 23.48 | 23.60 | 8,258 | +0.07(+0.29%) |
Apr 05, 2024 | 23.20 | 23.85 | 23.11 | 23.53 | 9,364 | -0.21(-0.88%) |
Apr 04, 2024 | 23.45 | 24.39 | 23.30 | 23.74 | 28,564 | +0.52(+2.22%) |
Apr 03, 2024 | 23.00 | 23.31 | 22.86 | 23.22 | 18,224 | -0.04(-0.17%) |
Apr 02, 2024 | 23.58 | 23.58 | 22.82 | 23.26 | 21,739 | -0.50(-2.09%) |