Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 23.79 | 23.85 | 23.56 | 23.58 | 93,439 | -0.08(-0.34%) |
Jun 17, 2024 | 23.54 | 23.74 | 23.54 | 23.66 | 1,227 | +0.18(+0.78%) |
Jun 14, 2024 | 23.52 | 23.52 | 23.41 | 23.48 | 1,085 | -0.21(-0.88%) |
Jun 13, 2024 | 23.94 | 23.94 | 23.68 | 23.68 | 7,474 | -0.14(-0.59%) |
Jun 12, 2024 | 23.96 | 23.96 | 23.82 | 23.82 | 3,223 | -0.07(-0.27%) |
Jun 11, 2024 | 23.99 | 24.04 | 23.86 | 23.89 | 4,026 | -0.20(-0.81%) |
Jun 10, 2024 | 24.07 | 24.09 | 24.07 | 24.09 | 1,747 | +0.35(+1.45%) |
Jun 07, 2024 | 23.75 | 23.77 | 23.72 | 23.74 | 4,819 | +0.05(+0.22%) |
Jun 06, 2024 | 23.56 | 23.69 | 23.54 | 23.69 | 19,282 | +0.13(+0.56%) |
Jun 05, 2024 | 23.30 | 23.56 | 23.30 | 23.56 | 27,937 | +0.18(+0.78%) |
Jun 04, 2024 | 23.07 | 23.38 | 23.05 | 23.38 | 5,637 | +0.09(+0.36%) |
Jun 03, 2024 | 23.28 | 23.29 | 23.22 | 23.29 | 19,299 | -0.25(-1.06%) |
May 31, 2024 | 23.28 | 23.54 | 23.28 | 23.54 | 1,107 | +0.33(+1.42%) |
May 30, 2024 | 23.19 | 23.22 | 23.11 | 23.21 | 4,064 | -0.10(-0.43%) |
May 29, 2024 | 23.31 | 23.35 | 23.29 | 23.31 | 11,682 | -0.15(-0.62%) |
May 28, 2024 | 23.35 | 23.46 | 23.32 | 23.46 | 4,724 | +0.08(+0.33%) |
May 24, 2024 | 23.58 | 23.58 | 23.34 | 23.38 | 5,691 | +0.01(+0.04%) |
May 23, 2024 | 23.89 | 23.89 | 23.37 | 23.37 | 600 | -0.25(-1.04%) |
May 22, 2024 | 23.86 | 23.86 | 23.62 | 23.62 | 2,262 | -0.37(-1.56%) |
May 21, 2024 | 24.07 | 24.10 | 23.99 | 23.99 | 17,177 | -0.13(-0.54%) |
May 20, 2024 | 23.95 | 24.12 | 23.94 | 24.12 | 9,631 | +0.17(+0.71%) |
May 17, 2024 | 23.58 | 23.95 | 23.58 | 23.95 | 4,100 | +0.23(+0.98%) |
May 16, 2024 | 23.86 | 23.90 | 23.72 | 23.72 | 6,504 | -0.13(-0.54%) |
May 15, 2024 | 23.77 | 23.85 | 23.77 | 23.85 | 9,337 | -0.03(-0.15%) |
May 14, 2024 | 23.73 | 23.88 | 23.67 | 23.88 | 3,567 | +0.24(+1.01%) |
May 13, 2024 | 23.99 | 23.99 | 23.64 | 23.64 | 5,130 | -0.25(-1.06%) |
May 10, 2024 | 23.88 | 23.89 | 23.80 | 23.89 | 6,891 | -0.17(-0.69%) |
May 09, 2024 | 24.13 | 24.13 | 24.01 | 24.06 | 2,179 | +0.09(+0.36%) |
May 08, 2024 | 23.83 | 23.97 | 23.83 | 23.97 | 9,582 | +0.13(+0.56%) |
May 07, 2024 | 23.83 | 23.84 | 23.74 | 23.84 | 14,960 | +0.11(+0.46%) |
May 06, 2024 | 23.67 | 23.81 | 23.65 | 23.73 | 8,323 | +0.07(+0.30%) |
May 03, 2024 | 23.59 | 23.66 | 23.59 | 23.66 | 1,090 | +0.24(+1.01%) |
May 02, 2024 | 23.27 | 23.42 | 23.27 | 23.42 | 3,760 | +0.21(+0.92%) |
May 01, 2024 | 23.19 | 23.36 | 23.19 | 23.21 | 1,077 | -0.23(-0.97%) |
Apr 30, 2024 | 23.79 | 23.80 | 23.44 | 23.44 | 1,762 | -0.45(-1.88%) |
Apr 29, 2024 | 23.82 | 23.88 | 23.81 | 23.88 | 960 | +0.12(+0.50%) |
Apr 26, 2024 | 23.70 | 23.77 | 23.70 | 23.77 | 4,353 | +0.03(+0.14%) |
Apr 25, 2024 | 23.65 | 23.73 | 23.65 | 23.73 | 2,588 | -0.06(-0.25%) |
Apr 24, 2024 | 23.57 | 23.79 | 23.57 | 23.79 | 12,625 | +0.14(+0.58%) |
Apr 23, 2024 | 23.65 | 23.77 | 23.65 | 23.65 | 3,178 | +0.11(+0.47%) |
Apr 22, 2024 | 23.40 | 23.60 | 23.40 | 23.54 | 9,022 | +0.10(+0.42%) |
Apr 19, 2024 | 22.91 | 23.49 | 22.91 | 23.44 | 2,667 | +0.34(+1.46%) |
Apr 18, 2024 | 23.15 | 23.26 | 23.03 | 23.11 | 10,547 | +0.19(+0.85%) |
Apr 17, 2024 | 22.88 | 22.91 | 22.88 | 22.91 | 373 | +0.27(+1.18%) |
Apr 16, 2024 | 22.59 | 22.68 | 22.59 | 22.64 | 5,036 | -0.19(-0.84%) |
Apr 15, 2024 | 23.21 | 23.21 | 22.82 | 22.83 | 2,637 | -0.36(-1.53%) |
Apr 12, 2024 | 23.76 | 23.76 | 23.19 | 23.19 | 2,879 | -0.32(-1.35%) |
Apr 11, 2024 | 23.40 | 23.51 | 23.33 | 23.51 | 4,663 | -0.41(-1.71%) |
Apr 10, 2024 | 24.12 | 24.12 | 23.92 | 23.92 | 17,280 | -0.25(-1.04%) |
Apr 09, 2024 | 24.35 | 24.47 | 24.09 | 24.17 | 40,807 | -0.20(-0.82%) |
Apr 08, 2024 | 24.39 | 24.44 | 24.36 | 24.37 | 6,146 | +0.02(+0.07%) |
Apr 05, 2024 | 24.27 | 24.44 | 24.27 | 24.35 | 12,386 | -0.14(-0.57%) |
Apr 04, 2024 | 24.69 | 24.73 | 24.49 | 24.49 | 8,349 | -0.07(-0.28%) |
Apr 03, 2024 | 24.60 | 24.60 | 24.55 | 24.56 | 17,313 | +0.21(+0.85%) |
Apr 02, 2024 | 24.14 | 24.37 | 24.14 | 24.35 | 3,300 | +0.20(+0.84%) |