Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 24.80 | 24.84 | 24.54 | 24.77 | 7,037 | -0.09(-0.36%) |
Jun 07, 2024 | 24.81 | 25.03 | 24.58 | 24.86 | 37,735 | -0.33(-1.31%) |
Jun 06, 2024 | 25.05 | 25.19 | 25.04 | 25.19 | 7,775 | +0.03(+0.10%) |
Jun 05, 2024 | 25.50 | 25.50 | 25.08 | 25.16 | 22,460 | +0.45(+1.80%) |
Jun 04, 2024 | 24.46 | 24.83 | 24.46 | 24.72 | 24,924 | -0.02(-0.08%) |
Jun 03, 2024 | 25.00 | 25.06 | 24.70 | 24.74 | 18,564 | +0.42(+1.73%) |
May 31, 2024 | 24.70 | 24.80 | 24.11 | 24.32 | 10,161 | -0.84(-3.34%) |
May 30, 2024 | 24.75 | 25.16 | 24.75 | 25.16 | 21,992 | -0.04(-0.16%) |
May 29, 2024 | 25.18 | 25.30 | 25.11 | 25.20 | 5,882 | -0.29(-1.14%) |
May 28, 2024 | 25.53 | 25.58 | 25.38 | 25.49 | 8,350 | +0.07(+0.28%) |
May 24, 2024 | 25.05 | 25.43 | 25.01 | 25.42 | 15,307 | +0.12(+0.47%) |
May 23, 2024 | 25.72 | 26.00 | 25.20 | 25.30 | 23,433 | -1.17(-4.43%) |
May 22, 2024 | 26.46 | 26.63 | 26.29 | 26.47 | 15,462 | +0.09(+0.35%) |
May 21, 2024 | 26.23 | 26.56 | 26.23 | 26.38 | 22,303 | -0.57(-2.10%) |
May 20, 2024 | 27.24 | 27.24 | 26.89 | 26.95 | 8,716 | +0.75(+2.84%) |
May 17, 2024 | 25.90 | 26.37 | 25.90 | 26.20 | 11,977 | -0.19(-0.72%) |
May 16, 2024 | 26.25 | 26.46 | 26.02 | 26.39 | 36,979 | +0.35(+1.34%) |
May 15, 2024 | 26.30 | 26.30 | 25.72 | 26.04 | 28,300 | -0.19(-0.72%) |
May 14, 2024 | 26.31 | 26.31 | 26.09 | 26.23 | 21,738 | +0.60(+2.36%) |
May 13, 2024 | 25.70 | 25.77 | 25.58 | 25.63 | 20,015 | +0.08(+0.30%) |
May 10, 2024 | 25.50 | 25.87 | 24.99 | 25.55 | 55,973 | +0.12(+0.46%) |
May 09, 2024 | 25.33 | 25.46 | 25.26 | 25.43 | 9,793 | +0.60(+2.42%) |
May 08, 2024 | 24.96 | 24.96 | 24.67 | 24.83 | 38,797 | -0.32(-1.27%) |
May 07, 2024 | 25.25 | 25.28 | 25.08 | 25.15 | 16,231 | -0.21(-0.83%) |
May 06, 2024 | 25.80 | 25.80 | 25.22 | 25.36 | 29,041 | -0.33(-1.28%) |
May 03, 2024 | 25.70 | 25.80 | 25.55 | 25.69 | 10,478 | -0.07(-0.27%) |
May 02, 2024 | 24.98 | 25.85 | 24.98 | 25.76 | 46,537 | +1.49(+6.14%) |
May 01, 2024 | 24.12 | 24.38 | 23.97 | 24.27 | 9,400 | +0.21(+0.87%) |
Apr 30, 2024 | 24.55 | 24.55 | 24.06 | 24.06 | 28,786 | -0.33(-1.33%) |
Apr 29, 2024 | 24.32 | 24.70 | 24.31 | 24.39 | 19,177 | +0.32(+1.31%) |
Apr 26, 2024 | 23.76 | 24.07 | 23.76 | 24.07 | 18,929 | +0.57(+2.43%) |
Apr 25, 2024 | 23.16 | 23.58 | 23.16 | 23.50 | 6,235 | +0.42(+1.83%) |
Apr 24, 2024 | 23.03 | 23.14 | 22.99 | 23.08 | 12,246 | +0.33(+1.44%) |
Apr 23, 2024 | 22.66 | 22.82 | 22.66 | 22.75 | 16,361 | +0.05(+0.22%) |
Apr 22, 2024 | 22.35 | 22.79 | 22.00 | 22.70 | 21,202 | +0.19(+0.84%) |
Apr 19, 2024 | 22.56 | 22.61 | 22.41 | 22.51 | 35,910 | -0.42(-1.82%) |
Apr 18, 2024 | 22.93 | 22.99 | 22.87 | 22.93 | 27,216 | +0.22(+0.96%) |
Apr 17, 2024 | 22.66 | 22.77 | 22.59 | 22.71 | 14,958 | +0.01(+0.04%) |
Apr 16, 2024 | 22.88 | 23.00 | 22.70 | 22.70 | 29,670 | -0.60(-2.58%) |
Apr 15, 2024 | 23.48 | 23.56 | 23.18 | 23.30 | 13,752 | -0.29(-1.22%) |
Apr 12, 2024 | 24.20 | 24.20 | 23.55 | 23.59 | 16,134 | -1.19(-4.81%) |
Apr 11, 2024 | 24.87 | 24.87 | 24.53 | 24.78 | 8,281 | +0.25(+1.02%) |
Apr 10, 2024 | 24.66 | 24.69 | 24.53 | 24.53 | 25,246 | -0.12(-0.49%) |
Apr 09, 2024 | 24.50 | 24.67 | 24.49 | 24.65 | 31,068 | +0.58(+2.41%) |
Apr 08, 2024 | 24.04 | 24.14 | 23.09 | 24.07 | 17,628 | +0.03(+0.12%) |
Apr 05, 2024 | 23.89 | 24.17 | 23.89 | 24.04 | 44,537 | +0.43(+1.82%) |
Apr 04, 2024 | 23.90 | 24.00 | 23.60 | 23.61 | 15,845 | -0.21(-0.88%) |
Apr 03, 2024 | 23.71 | 23.82 | 23.70 | 23.82 | 11,631 | -0.09(-0.38%) |
Apr 02, 2024 | 24.03 | 24.11 | 23.74 | 23.91 | 20,190 | -0.23(-0.95%) |