Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 24.60 | 24.99 | 24.10 | 24.95 | 657,444 | +0.45(+1.84%) |
Jun 20, 2024 | 24.08 | 24.57 | 24.07 | 24.50 | 260,015 | +0.30(+1.24%) |
Jun 18, 2024 | 23.79 | 24.28 | 23.51 | 24.20 | 158,845 | +0.28(+1.17%) |
Jun 17, 2024 | 23.24 | 24.26 | 23.09 | 23.92 | 217,699 | +0.54(+2.31%) |
Jun 14, 2024 | 23.74 | 23.74 | 23.22 | 23.38 | 164,585 | -0.72(-2.99%) |
Jun 13, 2024 | 23.63 | 24.14 | 23.42 | 24.10 | 142,530 | +0.46(+1.95%) |
Jun 12, 2024 | 23.94 | 24.40 | 23.55 | 23.64 | 198,778 | +0.36(+1.55%) |
Jun 11, 2024 | 23.13 | 23.51 | 22.61 | 23.28 | 225,537 | +0.08(+0.34%) |
Jun 10, 2024 | 23.11 | 23.35 | 22.93 | 23.20 | 146,760 | -0.17(-0.73%) |
Jun 07, 2024 | 23.23 | 23.82 | 23.18 | 23.37 | 292,636 | +0.00(+0.00%) |
Jun 06, 2024 | 24.31 | 24.40 | 23.29 | 23.37 | 286,844 | -1.03(-4.22%) |
Jun 05, 2024 | 23.81 | 24.43 | 23.67 | 24.40 | 165,006 | +0.76(+3.21%) |
Jun 04, 2024 | 24.45 | 24.53 | 23.62 | 23.64 | 142,094 | -0.89(-3.63%) |
Jun 03, 2024 | 25.07 | 25.37 | 24.31 | 24.53 | 139,548 | -0.50(-2.00%) |
May 31, 2024 | 25.01 | 25.16 | 24.33 | 25.03 | 356,221 | +0.16(+0.64%) |
May 30, 2024 | 25.15 | 25.20 | 24.64 | 24.87 | 188,682 | -0.27(-1.07%) |
May 29, 2024 | 24.92 | 25.43 | 24.70 | 25.14 | 189,572 | -0.41(-1.60%) |
May 28, 2024 | 26.09 | 26.80 | 25.28 | 25.55 | 363,564 | -0.39(-1.50%) |
May 24, 2024 | 25.09 | 26.04 | 24.94 | 25.94 | 256,786 | +1.07(+4.30%) |
May 23, 2024 | 25.42 | 25.55 | 24.78 | 24.87 | 157,545 | -0.18(-0.72%) |
May 22, 2024 | 25.15 | 25.63 | 24.94 | 25.05 | 331,181 | -0.16(-0.63%) |
May 21, 2024 | 24.38 | 25.23 | 24.04 | 25.21 | 320,347 | +0.70(+2.86%) |
May 20, 2024 | 24.79 | 25.05 | 24.50 | 24.51 | 261,981 | -0.30(-1.21%) |
May 17, 2024 | 25.35 | 25.40 | 24.46 | 24.81 | 196,382 | -0.52(-2.05%) |
May 16, 2024 | 25.04 | 25.34 | 24.53 | 25.33 | 277,038 | +0.21(+0.84%) |
May 15, 2024 | 25.19 | 25.34 | 24.88 | 25.12 | 167,501 | +0.30(+1.21%) |
May 14, 2024 | 24.71 | 25.06 | 24.24 | 24.82 | 142,187 | +0.39(+1.60%) |
May 13, 2024 | 25.10 | 25.19 | 24.41 | 24.43 | 186,517 | -0.48(-1.93%) |
May 10, 2024 | 24.73 | 24.94 | 24.46 | 24.91 | 161,491 | +0.29(+1.18%) |
May 09, 2024 | 24.46 | 25.08 | 24.32 | 24.62 | 348,096 | +0.18(+0.74%) |
May 08, 2024 | 23.46 | 24.90 | 23.26 | 24.44 | 429,869 | +0.92(+3.91%) |
May 07, 2024 | 23.18 | 23.69 | 23.10 | 23.52 | 202,395 | +0.45(+1.95%) |
May 06, 2024 | 22.56 | 23.64 | 22.20 | 23.07 | 407,463 | +0.62(+2.76%) |
May 03, 2024 | 23.60 | 23.66 | 21.85 | 22.45 | 554,800 | -0.52(-2.26%) |
May 02, 2024 | 22.55 | 23.07 | 22.46 | 22.97 | 329,994 | +0.97(+4.41%) |
May 01, 2024 | 21.85 | 22.53 | 21.35 | 22.00 | 505,318 | +0.38(+1.76%) |
Apr 30, 2024 | 21.35 | 23.45 | 20.00 | 21.62 | 1,040,421 | -3.77(-14.85%) |
Apr 29, 2024 | 25.32 | 25.82 | 25.11 | 25.39 | 370,719 | +0.07(+0.28%) |
Apr 26, 2024 | 25.61 | 25.73 | 24.61 | 25.32 | 282,178 | +0.06(+0.24%) |
Apr 25, 2024 | 24.07 | 25.40 | 23.75 | 25.26 | 345,406 | +0.99(+4.08%) |
Apr 24, 2024 | 23.69 | 24.30 | 23.59 | 24.27 | 198,613 | +0.44(+1.85%) |
Apr 23, 2024 | 23.16 | 24.01 | 23.16 | 23.83 | 219,649 | +0.66(+2.85%) |
Apr 22, 2024 | 23.11 | 23.35 | 22.88 | 23.17 | 204,437 | +0.13(+0.56%) |
Apr 19, 2024 | 22.29 | 23.07 | 22.06 | 23.04 | 186,036 | +0.68(+3.04%) |
Apr 18, 2024 | 23.07 | 23.35 | 22.36 | 22.36 | 202,629 | -0.75(-3.25%) |
Apr 17, 2024 | 23.53 | 23.82 | 22.92 | 23.11 | 165,598 | -0.33(-1.41%) |
Apr 16, 2024 | 22.86 | 23.57 | 22.70 | 23.44 | 225,780 | +0.39(+1.69%) |
Apr 15, 2024 | 23.00 | 23.19 | 22.35 | 23.05 | 279,589 | +0.03(+0.13%) |
Apr 12, 2024 | 23.42 | 23.52 | 22.92 | 23.02 | 241,299 | -0.56(-2.37%) |
Apr 11, 2024 | 23.29 | 23.63 | 23.18 | 23.58 | 162,828 | +0.44(+1.90%) |
Apr 10, 2024 | 22.86 | 23.24 | 22.60 | 23.14 | 396,297 | -0.14(-0.60%) |
Apr 09, 2024 | 23.80 | 24.40 | 23.26 | 23.28 | 144,495 | -0.44(-1.85%) |
Apr 08, 2024 | 23.74 | 24.00 | 23.68 | 23.72 | 118,451 | +0.04(+0.17%) |
Apr 05, 2024 | 23.32 | 23.95 | 23.18 | 23.68 | 180,090 | +0.37(+1.59%) |
Apr 04, 2024 | 24.10 | 24.43 | 23.22 | 23.31 | 237,419 | -0.71(-2.96%) |
Apr 03, 2024 | 22.90 | 24.07 | 22.89 | 24.02 | 277,076 | +1.03(+4.48%) |
Apr 02, 2024 | 22.68 | 23.03 | 22.54 | 22.99 | 288,768 | -0.01(-0.04%) |