Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 24.66 | 25.00 | 24.55 | 24.56 | 1,609,724 | -0.16(-0.65%) |
Jun 04, 2024 | 25.12 | 25.28 | 24.69 | 24.72 | 1,912,468 | -0.58(-2.29%) |
Jun 03, 2024 | 25.67 | 25.73 | 25.28 | 25.30 | 1,841,508 | -0.16(-0.63%) |
May 31, 2024 | 25.00 | 25.47 | 24.98 | 25.46 | 3,090,395 | +0.49(+1.96%) |
May 30, 2024 | 24.26 | 25.00 | 24.26 | 24.97 | 3,043,672 | +0.72(+2.97%) |
May 29, 2024 | 24.20 | 24.35 | 23.96 | 24.25 | 2,783,782 | -0.01(-0.04%) |
May 28, 2024 | 24.19 | 24.51 | 24.10 | 24.26 | 2,471,355 | +0.20(+0.83%) |
May 24, 2024 | 24.55 | 24.57 | 23.68 | 24.06 | 2,612,704 | -0.38(-1.55%) |
May 23, 2024 | 24.75 | 24.75 | 24.25 | 24.44 | 2,109,560 | -0.18(-0.73%) |
May 22, 2024 | 24.55 | 24.64 | 24.36 | 24.62 | 2,205,792 | -0.07(-0.28%) |
May 21, 2024 | 24.51 | 24.83 | 24.51 | 24.69 | 1,659,260 | +0.15(+0.61%) |
May 20, 2024 | 24.73 | 24.80 | 24.53 | 24.54 | 1,165,847 | -0.23(-0.93%) |
May 17, 2024 | 24.99 | 25.14 | 24.64 | 24.77 | 1,236,030 | -0.24(-0.96%) |
May 16, 2024 | 24.76 | 25.20 | 24.64 | 25.01 | 1,750,922 | +0.15(+0.60%) |
May 15, 2024 | 25.09 | 25.09 | 24.66 | 24.86 | 1,460,751 | +0.13(+0.53%) |
May 14, 2024 | 25.00 | 25.00 | 24.50 | 24.73 | 1,395,004 | +0.07(+0.28%) |
May 13, 2024 | 25.00 | 25.09 | 24.56 | 24.66 | 1,534,152 | -0.25(-1.00%) |
May 10, 2024 | 24.98 | 24.98 | 24.58 | 24.91 | 1,171,540 | -0.01(-0.04%) |
May 09, 2024 | 24.60 | 24.94 | 24.43 | 24.92 | 2,168,188 | +0.14(+0.56%) |
May 08, 2024 | 24.36 | 24.84 | 24.22 | 24.78 | 2,040,646 | +0.23(+0.94%) |
May 07, 2024 | 24.55 | 24.93 | 24.45 | 24.55 | 2,817,904 | +0.20(+0.82%) |
May 06, 2024 | 24.54 | 24.80 | 24.20 | 24.35 | 3,282,855 | +0.05(+0.21%) |
May 03, 2024 | 24.52 | 24.73 | 23.67 | 24.30 | 4,504,510 | +0.07(+0.29%) |
May 02, 2024 | 24.85 | 25.49 | 23.59 | 24.23 | 5,389,832 | -1.66(-6.41%) |
May 01, 2024 | 25.67 | 26.15 | 25.26 | 25.89 | 1,809,368 | +0.33(+1.29%) |
Apr 30, 2024 | 25.45 | 25.69 | 25.33 | 25.56 | 3,306,778 | -0.16(-0.62%) |
Apr 29, 2024 | 25.62 | 25.81 | 25.51 | 25.72 | 1,658,091 | +0.34(+1.34%) |
Apr 26, 2024 | 25.75 | 25.91 | 25.35 | 25.38 | 1,145,804 | -0.35(-1.36%) |
Apr 25, 2024 | 25.86 | 25.98 | 25.61 | 25.73 | 1,657,287 | -0.27(-1.04%) |
Apr 24, 2024 | 25.30 | 26.05 | 25.14 | 26.00 | 2,292,929 | +0.47(+1.84%) |
Apr 23, 2024 | 25.27 | 25.75 | 25.23 | 25.53 | 1,814,234 | +0.05(+0.20%) |
Apr 22, 2024 | 25.77 | 25.88 | 25.30 | 25.48 | 2,744,388 | -0.26(-1.01%) |
Apr 19, 2024 | 23.73 | 25.93 | 23.73 | 25.74 | 8,319,617 | +1.95(+8.20%) |
Apr 18, 2024 | 23.72 | 23.96 | 23.62 | 23.79 | 2,023,851 | +0.09(+0.38%) |
Apr 17, 2024 | 23.36 | 24.04 | 23.36 | 23.70 | 2,419,089 | +0.59(+2.55%) |
Apr 16, 2024 | 23.38 | 23.52 | 22.86 | 23.11 | 1,434,688 | -0.41(-1.74%) |
Apr 15, 2024 | 23.58 | 23.81 | 23.10 | 23.52 | 2,279,672 | +0.06(+0.26%) |
Apr 12, 2024 | 24.05 | 24.20 | 23.36 | 23.46 | 1,446,810 | -0.55(-2.29%) |
Apr 11, 2024 | 24.52 | 24.54 | 23.68 | 24.01 | 1,629,272 | -0.23(-0.95%) |
Apr 10, 2024 | 24.27 | 24.45 | 24.01 | 24.24 | 1,620,855 | -0.75(-3.00%) |
Apr 09, 2024 | 24.92 | 25.06 | 24.65 | 24.99 | 1,945,895 | +0.20(+0.81%) |
Apr 08, 2024 | 25.32 | 25.71 | 24.75 | 24.79 | 2,100,878 | -0.31(-1.24%) |
Apr 05, 2024 | 24.78 | 25.15 | 24.56 | 25.10 | 1,608,370 | +0.10(+0.40%) |
Apr 04, 2024 | 25.01 | 25.07 | 24.77 | 25.00 | 1,881,817 | +0.26(+1.05%) |
Apr 03, 2024 | 24.23 | 24.84 | 24.23 | 24.74 | 2,475,507 | +0.49(+2.02%) |
Apr 02, 2024 | 23.75 | 24.26 | 23.59 | 24.25 | 2,161,013 | +0.24(+1.00%) |