Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 22.77 | 22.99 | 22.75 | 22.95 | 177,947 | +0.07(+0.31%) |
Jun 18, 2024 | 23.13 | 23.36 | 22.80 | 22.88 | 150,694 | -0.22(-0.95%) |
Jun 17, 2024 | 22.96 | 23.18 | 22.88 | 23.10 | 153,098 | +0.09(+0.37%) |
Jun 14, 2024 | 23.26 | 23.66 | 22.82 | 23.02 | 183,991 | -0.68(-2.88%) |
Jun 13, 2024 | 23.98 | 24.03 | 23.60 | 23.70 | 142,384 | -0.38(-1.60%) |
Jun 12, 2024 | 24.50 | 24.91 | 24.07 | 24.08 | 347,297 | +0.20(+0.83%) |
Jun 11, 2024 | 24.31 | 24.36 | 23.81 | 23.88 | 109,911 | -0.59(-2.42%) |
Jun 10, 2024 | 24.35 | 24.52 | 24.23 | 24.48 | 321,280 | -0.13(-0.52%) |
Jun 07, 2024 | 25.09 | 25.27 | 24.49 | 24.60 | 139,491 | -0.65(-2.58%) |
Jun 06, 2024 | 25.28 | 25.47 | 25.16 | 25.26 | 259,451 | +0.01(+0.04%) |
Jun 05, 2024 | 24.73 | 25.28 | 24.57 | 25.25 | 158,316 | +0.59(+2.40%) |
Jun 04, 2024 | 24.53 | 24.71 | 24.43 | 24.65 | 148,060 | -0.03(-0.12%) |
Jun 03, 2024 | 24.61 | 24.76 | 24.34 | 24.68 | 188,600 | +0.14(+0.56%) |
May 31, 2024 | 24.28 | 24.60 | 24.14 | 24.55 | 133,760 | +0.38(+1.55%) |
May 30, 2024 | 24.20 | 24.35 | 24.00 | 24.17 | 122,006 | +0.25(+1.03%) |
May 29, 2024 | 24.52 | 24.66 | 23.90 | 23.92 | 190,744 | -0.95(-3.81%) |
May 28, 2024 | 25.09 | 25.09 | 24.60 | 24.87 | 234,371 | -0.07(-0.28%) |
May 24, 2024 | 25.22 | 25.29 | 24.90 | 24.94 | 169,604 | -0.07(-0.28%) |
May 23, 2024 | 25.47 | 25.50 | 24.68 | 25.01 | 233,772 | -0.42(-1.67%) |
May 22, 2024 | 25.21 | 25.45 | 25.17 | 25.43 | 165,799 | +0.14(+0.55%) |
May 21, 2024 | 25.35 | 25.45 | 25.02 | 25.30 | 195,965 | -0.08(-0.31%) |
May 20, 2024 | 25.23 | 25.45 | 25.12 | 25.37 | 194,421 | +0.11(+0.43%) |
May 17, 2024 | 25.05 | 25.30 | 24.78 | 25.27 | 187,189 | +0.22(+0.87%) |
May 16, 2024 | 24.97 | 25.17 | 24.81 | 25.05 | 137,132 | -0.16(-0.63%) |
May 15, 2024 | 25.54 | 25.76 | 25.19 | 25.21 | 148,389 | -0.09(-0.35%) |
May 14, 2024 | 25.42 | 25.64 | 24.98 | 25.30 | 173,279 | +0.21(+0.83%) |
May 13, 2024 | 25.16 | 25.38 | 24.78 | 25.09 | 198,502 | +0.08(+0.32%) |
May 10, 2024 | 24.61 | 25.03 | 24.47 | 25.01 | 193,000 | +0.51(+2.10%) |
May 09, 2024 | 24.00 | 24.50 | 23.97 | 24.50 | 188,522 | +0.58(+2.44%) |
May 08, 2024 | 23.35 | 24.01 | 23.33 | 23.91 | 191,951 | +0.39(+1.68%) |
May 07, 2024 | 23.51 | 23.83 | 23.44 | 23.52 | 152,065 | +0.01(+0.04%) |
May 06, 2024 | 23.49 | 23.81 | 23.36 | 23.51 | 169,781 | +0.27(+1.15%) |
May 03, 2024 | 23.44 | 23.44 | 22.83 | 23.24 | 165,289 | +0.21(+0.90%) |
May 02, 2024 | 22.56 | 23.03 | 22.25 | 23.03 | 457,369 | +0.70(+3.14%) |
May 01, 2024 | 22.45 | 22.69 | 22.15 | 22.33 | 351,642 | -0.02(-0.09%) |
Apr 30, 2024 | 21.54 | 22.79 | 21.08 | 22.35 | 566,778 | +0.15(+0.67%) |
Apr 29, 2024 | 22.25 | 22.47 | 22.11 | 22.21 | 237,219 | +0.11(+0.49%) |
Apr 26, 2024 | 22.01 | 22.18 | 21.93 | 22.10 | 218,395 | +0.15(+0.67%) |
Apr 25, 2024 | 21.89 | 21.99 | 21.66 | 21.95 | 261,674 | -0.14(-0.63%) |
Apr 24, 2024 | 21.87 | 22.18 | 21.60 | 22.09 | 260,746 | +0.09(+0.40%) |
Apr 23, 2024 | 21.77 | 22.10 | 21.77 | 22.00 | 112,466 | +0.26(+1.18%) |
Apr 22, 2024 | 21.67 | 21.91 | 21.50 | 21.74 | 223,529 | +0.02(+0.09%) |
Apr 19, 2024 | 21.68 | 21.94 | 21.59 | 21.72 | 469,189 | -0.01(-0.05%) |
Apr 18, 2024 | 21.53 | 22.00 | 21.38 | 21.73 | 268,301 | +0.20(+0.92%) |
Apr 17, 2024 | 21.66 | 21.81 | 21.50 | 21.53 | 216,267 | +0.04(+0.18%) |
Apr 16, 2024 | 21.28 | 21.58 | 21.15 | 21.49 | 253,432 | +0.12(+0.55%) |
Apr 15, 2024 | 21.69 | 21.97 | 21.25 | 21.38 | 179,980 | -0.25(-1.14%) |
Apr 12, 2024 | 22.03 | 22.15 | 21.59 | 21.62 | 206,780 | -0.63(-2.84%) |
Apr 11, 2024 | 22.12 | 22.27 | 21.81 | 22.25 | 251,949 | +0.18(+0.80%) |
Apr 10, 2024 | 22.46 | 22.47 | 21.81 | 22.08 | 495,982 | -0.85(-3.70%) |
Apr 09, 2024 | 22.54 | 23.08 | 22.54 | 22.93 | 678,856 | +0.47(+2.11%) |
Apr 08, 2024 | 22.81 | 23.00 | 21.61 | 22.45 | 739,451 | -1.24(-5.25%) |
Apr 05, 2024 | 23.54 | 23.79 | 23.47 | 23.70 | 103,862 | +0.04(+0.17%) |
Apr 04, 2024 | 23.96 | 24.08 | 23.59 | 23.66 | 163,307 | -0.12(-0.50%) |
Apr 03, 2024 | 23.70 | 23.89 | 23.54 | 23.78 | 160,993 | -0.05(-0.21%) |
Apr 02, 2024 | 23.81 | 24.06 | 23.66 | 23.82 | 308,290 | -0.17(-0.70%) |