Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.80 | 23.12 | 22.78 | 23.02 | 39,311 | +0.20(+0.88%) |
Jun 06, 2024 | 22.80 | 23.00 | 22.62 | 22.82 | 30,355 | -0.07(-0.31%) |
Jun 05, 2024 | 22.35 | 22.96 | 22.32 | 22.89 | 36,842 | +0.46(+2.05%) |
Jun 04, 2024 | 22.38 | 22.54 | 22.22 | 22.43 | 23,633 | -0.14(-0.62%) |
Jun 03, 2024 | 23.04 | 23.16 | 22.57 | 22.57 | 29,943 | -0.35(-1.53%) |
May 31, 2024 | 23.06 | 23.20 | 22.90 | 22.92 | 39,016 | +0.26(+1.15%) |
May 30, 2024 | 22.58 | 23.24 | 22.58 | 22.66 | 26,678 | +0.13(+0.58%) |
May 29, 2024 | 22.85 | 22.90 | 22.53 | 22.53 | 29,097 | -0.68(-2.93%) |
May 28, 2024 | 23.50 | 23.50 | 22.92 | 23.21 | 42,725 | -0.05(-0.21%) |
May 24, 2024 | 23.04 | 23.39 | 22.91 | 23.26 | 26,067 | +0.38(+1.66%) |
May 23, 2024 | 23.17 | 23.30 | 22.79 | 22.88 | 37,271 | -0.36(-1.55%) |
May 22, 2024 | 23.30 | 23.39 | 22.92 | 23.24 | 32,005 | -0.14(-0.60%) |
May 21, 2024 | 23.42 | 23.64 | 23.16 | 23.38 | 35,676 | -0.09(-0.38%) |
May 20, 2024 | 23.39 | 23.83 | 23.25 | 23.47 | 34,414 | +0.06(+0.26%) |
May 17, 2024 | 22.97 | 23.50 | 22.90 | 23.41 | 41,340 | +0.57(+2.50%) |
May 16, 2024 | 22.88 | 23.00 | 22.69 | 22.84 | 21,335 | +0.14(+0.62%) |
May 15, 2024 | 22.63 | 22.80 | 22.56 | 22.70 | 14,996 | +0.21(+0.93%) |
May 14, 2024 | 22.30 | 22.60 | 22.26 | 22.49 | 26,707 | +0.30(+1.35%) |
May 13, 2024 | 22.70 | 22.80 | 22.18 | 22.19 | 30,740 | -0.35(-1.55%) |
May 10, 2024 | 22.60 | 22.60 | 22.35 | 22.54 | 27,838 | +0.06(+0.27%) |
May 09, 2024 | 22.14 | 22.50 | 22.10 | 22.48 | 31,275 | +0.41(+1.86%) |
May 08, 2024 | 21.78 | 22.16 | 21.78 | 22.07 | 32,959 | +0.13(+0.59%) |
May 07, 2024 | 22.10 | 22.13 | 21.94 | 21.94 | 27,524 | -0.08(-0.36%) |
May 06, 2024 | 22.16 | 22.23 | 21.98 | 22.02 | 29,789 | -0.11(-0.50%) |
May 03, 2024 | 22.07 | 22.22 | 21.91 | 22.13 | 53,164 | +0.15(+0.68%) |
May 02, 2024 | 21.76 | 22.11 | 21.65 | 21.98 | 57,438 | +0.39(+1.79%) |
May 01, 2024 | 21.65 | 21.83 | 21.52 | 21.59 | 55,129 | +0.17(+0.79%) |
Apr 30, 2024 | 21.45 | 21.61 | 21.31 | 21.43 | 70,196 | +0.03(+0.14%) |
Apr 29, 2024 | 21.47 | 21.56 | 21.18 | 21.40 | 47,852 | -0.16(-0.74%) |
Apr 26, 2024 | 21.70 | 21.88 | 21.32 | 21.55 | 27,955 | -0.10(-0.46%) |
Apr 25, 2024 | 21.66 | 21.68 | 21.36 | 21.65 | 34,417 | -0.10(-0.46%) |
Apr 24, 2024 | 21.50 | 21.81 | 21.49 | 21.75 | 39,028 | -0.02(-0.09%) |
Apr 23, 2024 | 21.80 | 22.07 | 21.69 | 21.77 | 32,086 | -0.12(-0.54%) |
Apr 22, 2024 | 21.68 | 22.15 | 21.68 | 21.89 | 52,935 | +0.15(+0.68%) |
Apr 19, 2024 | 21.16 | 21.75 | 21.16 | 21.74 | 38,890 | +0.49(+2.28%) |
Apr 18, 2024 | 21.24 | 21.43 | 21.16 | 21.26 | 55,866 | +0.02(+0.09%) |
Apr 17, 2024 | 21.33 | 21.41 | 21.21 | 21.24 | 27,895 | -0.05(-0.23%) |
Apr 16, 2024 | 21.23 | 21.37 | 20.97 | 21.29 | 44,901 | +0.05(+0.23%) |
Apr 15, 2024 | 21.40 | 21.41 | 21.18 | 21.24 | 31,092 | +0.01(+0.05%) |
Apr 12, 2024 | 21.07 | 21.50 | 21.07 | 21.23 | 27,712 | -0.18(-0.83%) |
Apr 11, 2024 | 21.30 | 21.50 | 21.14 | 21.41 | 37,911 | +0.30(+1.41%) |
Apr 10, 2024 | 21.52 | 21.65 | 20.91 | 21.11 | 73,205 | -0.75(-3.45%) |
Apr 09, 2024 | 22.15 | 22.24 | 21.83 | 21.86 | 28,840 | -0.13(-0.59%) |
Apr 08, 2024 | 21.71 | 22.27 | 21.71 | 21.99 | 47,166 | +0.19(+0.86%) |
Apr 05, 2024 | 21.82 | 21.99 | 21.55 | 21.80 | 140,000 | +0.00(+0.00%) |
Apr 04, 2024 | 22.06 | 22.14 | 21.78 | 21.80 | 55,731 | +0.00(+0.00%) |
Apr 03, 2024 | 21.87 | 22.04 | 21.60 | 21.80 | 92,164 | -0.18(-0.81%) |
Apr 02, 2024 | 22.00 | 22.18 | 21.79 | 21.98 | 159,006 | -0.20(-0.89%) |