Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 25.14 | 25.40 | 25.14 | 25.27 | 211,665 | +0.15(+0.61%) |
Jun 17, 2024 | 24.84 | 25.12 | 24.61 | 25.12 | 226,455 | +0.51(+2.07%) |
Jun 14, 2024 | 24.62 | 24.75 | 24.38 | 24.61 | 312,972 | -0.23(-0.93%) |
Jun 13, 2024 | 25.16 | 25.29 | 24.82 | 24.84 | 124,552 | -0.21(-0.84%) |
Jun 12, 2024 | 24.89 | 25.26 | 24.89 | 25.05 | 120,006 | +0.60(+2.45%) |
Jun 11, 2024 | 24.41 | 24.58 | 24.30 | 24.45 | 161,703 | -0.25(-1.01%) |
Jun 10, 2024 | 24.69 | 24.75 | 24.47 | 24.70 | 264,419 | -0.05(-0.20%) |
Jun 07, 2024 | 24.72 | 25.06 | 24.61 | 24.75 | 174,426 | -0.36(-1.43%) |
Jun 06, 2024 | 25.16 | 25.19 | 24.98 | 25.11 | 95,611 | +0.20(+0.80%) |
Jun 05, 2024 | 25.19 | 25.19 | 24.71 | 24.91 | 115,536 | +0.84(+3.49%) |
Jun 04, 2024 | 24.15 | 24.27 | 23.86 | 24.07 | 188,160 | +0.05(+0.23%) |
Jun 03, 2024 | 23.93 | 24.13 | 23.84 | 24.02 | 114,688 | +0.25(+1.07%) |
May 31, 2024 | 23.99 | 23.99 | 23.53 | 23.76 | 97,531 | -0.26(-1.08%) |
May 30, 2024 | 24.04 | 24.14 | 23.92 | 24.02 | 121,969 | +0.45(+1.91%) |
May 29, 2024 | 23.66 | 23.75 | 23.54 | 23.57 | 135,122 | -0.28(-1.17%) |
May 28, 2024 | 23.87 | 24.04 | 23.68 | 23.85 | 97,980 | -0.26(-1.08%) |
May 24, 2024 | 24.04 | 24.14 | 23.95 | 24.11 | 100,875 | +0.25(+1.05%) |
May 23, 2024 | 24.05 | 24.12 | 23.79 | 23.86 | 106,940 | +0.26(+1.10%) |
May 22, 2024 | 23.68 | 23.77 | 23.51 | 23.60 | 101,225 | +0.06(+0.25%) |
May 21, 2024 | 23.66 | 23.71 | 23.51 | 23.54 | 60,436 | -0.10(-0.42%) |
May 20, 2024 | 23.74 | 23.74 | 23.55 | 23.64 | 78,829 | +0.14(+0.59%) |
May 17, 2024 | 23.41 | 23.58 | 23.39 | 23.50 | 106,082 | +0.07(+0.31%) |
May 16, 2024 | 23.73 | 23.73 | 23.43 | 23.43 | 87,674 | -0.47(-1.97%) |
May 15, 2024 | 23.42 | 23.90 | 23.42 | 23.90 | 110,043 | +0.29(+1.23%) |
May 14, 2024 | 23.41 | 23.61 | 23.41 | 23.61 | 85,240 | +0.20(+0.85%) |
May 13, 2024 | 23.31 | 23.48 | 23.26 | 23.41 | 93,107 | +0.26(+1.13%) |
May 10, 2024 | 23.15 | 23.25 | 23.09 | 23.15 | 76,399 | +0.10(+0.43%) |
May 09, 2024 | 22.79 | 23.10 | 22.78 | 23.05 | 113,596 | -0.41(-1.75%) |
May 08, 2024 | 23.27 | 23.51 | 23.27 | 23.46 | 86,773 | +0.31(+1.34%) |
May 07, 2024 | 22.75 | 23.42 | 22.75 | 23.15 | 125,383 | +0.06(+0.26%) |
May 06, 2024 | 22.90 | 23.10 | 22.90 | 23.09 | 101,721 | +0.04(+0.17%) |
May 03, 2024 | 22.98 | 23.09 | 22.86 | 23.05 | 103,736 | +0.24(+1.05%) |
May 02, 2024 | 22.31 | 22.98 | 22.31 | 22.81 | 90,649 | +0.07(+0.31%) |
May 01, 2024 | 22.60 | 23.05 | 22.60 | 22.74 | 86,677 | -0.03(-0.13%) |
Apr 30, 2024 | 22.36 | 23.28 | 22.36 | 22.77 | 111,300 | -0.77(-3.27%) |
Apr 29, 2024 | 23.52 | 23.64 | 23.35 | 23.54 | 95,164 | -0.66(-2.73%) |
Apr 26, 2024 | 24.79 | 24.79 | 23.96 | 24.20 | 96,686 | +0.11(+0.46%) |
Apr 25, 2024 | 23.36 | 24.09 | 23.36 | 24.09 | 119,523 | -0.05(-0.21%) |
Apr 24, 2024 | 24.37 | 24.40 | 24.05 | 24.14 | 91,671 | -0.53(-2.15%) |
Apr 23, 2024 | 24.41 | 24.68 | 24.39 | 24.67 | 93,951 | +0.87(+3.66%) |
Apr 22, 2024 | 23.55 | 23.93 | 23.52 | 23.80 | 154,895 | +0.57(+2.45%) |
Apr 19, 2024 | 23.23 | 23.34 | 23.15 | 23.23 | 156,417 | +0.02(+0.09%) |
Apr 18, 2024 | 23.11 | 23.41 | 23.05 | 23.21 | 148,987 | +0.00(+0.00%) |
Apr 17, 2024 | 23.48 | 23.51 | 23.07 | 23.21 | 144,300 | +0.13(+0.56%) |
Apr 16, 2024 | 23.07 | 23.17 | 22.98 | 23.08 | 129,626 | -0.11(-0.47%) |
Apr 15, 2024 | 23.48 | 23.55 | 23.18 | 23.19 | 128,538 | +0.14(+0.61%) |
Apr 12, 2024 | 23.21 | 23.34 | 23.02 | 23.05 | 120,109 | -0.27(-1.16%) |
Apr 11, 2024 | 23.42 | 23.44 | 23.07 | 23.32 | 156,694 | -0.12(-0.51%) |
Apr 10, 2024 | 23.39 | 23.57 | 23.31 | 23.44 | 128,588 | -0.57(-2.37%) |
Apr 09, 2024 | 24.17 | 24.17 | 23.90 | 24.01 | 115,973 | -0.46(-1.88%) |
Apr 08, 2024 | 24.50 | 24.55 | 24.37 | 24.47 | 92,516 | -0.07(-0.29%) |
Apr 05, 2024 | 24.51 | 24.56 | 24.37 | 24.54 | 137,966 | -0.19(-0.77%) |
Apr 04, 2024 | 25.06 | 25.16 | 24.65 | 24.73 | 105,251 | -0.41(-1.61%) |
Apr 03, 2024 | 25.00 | 25.27 | 25.00 | 25.14 | 173,810 | +0.39(+1.56%) |
Apr 02, 2024 | 24.73 | 24.75 | 24.55 | 24.75 | 376,262 | -0.43(-1.71%) |