Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 24.46 | 24.54 | 24.38 | 24.49 | 198,152 | +0.02(+0.08%) |
Jun 20, 2024 | 24.58 | 24.63 | 24.47 | 24.47 | 346,599 | -0.06(-0.23%) |
Jun 18, 2024 | 24.40 | 24.55 | 24.40 | 24.53 | 1,476,322 | +0.19(+0.77%) |
Jun 17, 2024 | 24.21 | 24.34 | 24.06 | 24.34 | 344,583 | +0.11(+0.45%) |
Jun 14, 2024 | 24.08 | 24.24 | 24.04 | 24.23 | 484,531 | +0.05(+0.21%) |
Jun 13, 2024 | 24.40 | 24.51 | 24.12 | 24.18 | 125,275 | -0.12(-0.49%) |
Jun 12, 2024 | 24.53 | 24.61 | 24.25 | 24.30 | 311,958 | +0.01(+0.04%) |
Jun 11, 2024 | 24.21 | 24.33 | 24.11 | 24.29 | 152,223 | -0.11(-0.45%) |
Jun 10, 2024 | 24.27 | 24.45 | 24.18 | 24.40 | 178,992 | -0.03(-0.12%) |
Jun 07, 2024 | 24.38 | 24.48 | 24.34 | 24.43 | 140,135 | -0.13(-0.53%) |
Jun 06, 2024 | 24.65 | 24.71 | 24.55 | 24.56 | 182,418 | +0.02(+0.08%) |
Jun 05, 2024 | 24.57 | 24.67 | 24.44 | 24.54 | 236,211 | +0.15(+0.64%) |
Jun 04, 2024 | 24.21 | 24.48 | 24.12 | 24.39 | 1,343,152 | +0.38(+1.56%) |
Jun 03, 2024 | 24.46 | 24.65 | 23.89 | 24.01 | 1,946,887 | -0.29(-1.19%) |
May 31, 2024 | 24.11 | 24.32 | 24.08 | 24.30 | 312,265 | +0.54(+2.27%) |
May 30, 2024 | 23.65 | 23.88 | 23.65 | 23.76 | 207,568 | +0.47(+2.02%) |
May 29, 2024 | 23.37 | 23.45 | 23.28 | 23.29 | 181,504 | -0.32(-1.36%) |
May 28, 2024 | 23.50 | 23.64 | 23.44 | 23.61 | 180,499 | +0.04(+0.17%) |
May 24, 2024 | 23.49 | 23.59 | 23.49 | 23.57 | 226,268 | +0.20(+0.86%) |
May 23, 2024 | 23.65 | 23.65 | 23.33 | 23.37 | 1,827,205 | -0.47(-1.97%) |
May 22, 2024 | 23.78 | 23.97 | 23.75 | 23.84 | 141,605 | -0.13(-0.54%) |
May 21, 2024 | 23.96 | 24.03 | 23.93 | 23.97 | 141,845 | -0.12(-0.50%) |
May 20, 2024 | 24.07 | 24.15 | 23.99 | 24.09 | 104,277 | +0.28(+1.18%) |
May 17, 2024 | 23.79 | 23.94 | 23.77 | 23.81 | 373,488 | +0.09(+0.38%) |
May 16, 2024 | 23.84 | 23.87 | 23.59 | 23.72 | 132,322 | -0.30(-1.25%) |
May 15, 2024 | 24.03 | 24.10 | 23.94 | 24.02 | 210,312 | +0.20(+0.84%) |
May 14, 2024 | 23.70 | 23.82 | 23.66 | 23.82 | 126,899 | +0.15(+0.63%) |
May 13, 2024 | 23.65 | 23.75 | 23.65 | 23.67 | 338,665 | +0.04(+0.17%) |
May 10, 2024 | 23.62 | 23.65 | 23.28 | 23.63 | 169,757 | +0.01(+0.04%) |
May 09, 2024 | 23.53 | 23.63 | 23.51 | 23.62 | 293,922 | +0.45(+1.94%) |
May 08, 2024 | 23.29 | 23.31 | 23.16 | 23.17 | 3,064,182 | -0.12(-0.52%) |
May 07, 2024 | 23.41 | 23.43 | 23.27 | 23.29 | 108,509 | -0.11(-0.47%) |
May 06, 2024 | 23.46 | 23.46 | 23.36 | 23.40 | 115,040 | +0.12(+0.52%) |
May 03, 2024 | 23.32 | 23.42 | 23.23 | 23.28 | 151,520 | -0.06(-0.26%) |
May 02, 2024 | 23.38 | 23.38 | 23.13 | 23.34 | 157,308 | +0.43(+1.86%) |
May 01, 2024 | 22.21 | 23.17 | 22.21 | 22.91 | 146,964 | +0.01(+0.06%) |
Apr 30, 2024 | 23.00 | 23.09 | 22.87 | 22.90 | 168,409 | -0.35(-1.51%) |
Apr 29, 2024 | 23.31 | 23.38 | 23.20 | 23.25 | 373,923 | -0.07(-0.30%) |
Apr 26, 2024 | 23.27 | 23.38 | 23.22 | 23.32 | 268,594 | +0.13(+0.56%) |
Apr 25, 2024 | 23.07 | 23.25 | 23.01 | 23.19 | 127,853 | -0.11(-0.47%) |
Apr 24, 2024 | 23.29 | 23.31 | 23.14 | 23.30 | 343,606 | +0.02(+0.09%) |
Apr 23, 2024 | 23.14 | 23.29 | 23.07 | 23.28 | 192,423 | +0.22(+0.95%) |
Apr 22, 2024 | 23.04 | 23.09 | 22.87 | 23.06 | 1,035,342 | +0.58(+2.58%) |
Apr 19, 2024 | 22.57 | 22.60 | 22.43 | 22.48 | 114,222 | +0.31(+1.40%) |
Apr 18, 2024 | 22.30 | 22.37 | 22.16 | 22.17 | 155,714 | +0.00(+0.00%) |
Apr 17, 2024 | 22.27 | 22.39 | 22.13 | 22.17 | 203,250 | +0.12(+0.54%) |
Apr 16, 2024 | 22.27 | 22.38 | 22.03 | 22.05 | 771,868 | -0.26(-1.17%) |
Apr 15, 2024 | 22.50 | 22.60 | 22.25 | 22.31 | 282,032 | -0.11(-0.49%) |
Apr 12, 2024 | 22.66 | 22.66 | 22.41 | 22.42 | 200,839 | -1.28(-5.40%) |
Apr 11, 2024 | 23.68 | 23.81 | 23.47 | 23.70 | 159,844 | -0.57(-2.35%) |
Apr 10, 2024 | 24.00 | 24.35 | 24.00 | 24.27 | 93,414 | +0.15(+0.62%) |
Apr 09, 2024 | 23.91 | 24.19 | 23.91 | 24.12 | 109,487 | +0.19(+0.79%) |
Apr 08, 2024 | 23.84 | 24.00 | 23.70 | 23.93 | 221,338 | +0.09(+0.38%) |
Apr 05, 2024 | 23.75 | 23.88 | 23.67 | 23.84 | 139,522 | -0.15(-0.62%) |
Apr 04, 2024 | 24.29 | 24.33 | 23.89 | 23.99 | 102,534 | -0.16(-0.67%) |
Apr 03, 2024 | 24.05 | 24.15 | 23.94 | 24.15 | 129,455 | +0.10(+0.42%) |
Apr 02, 2024 | 24.05 | 24.14 | 23.98 | 24.05 | 118,929 | -0.19(-0.78%) |