Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 22.96 | 23.09 | 22.91 | 23.07 | 59,163 | +0.17(+0.75%) |
Jun 27, 2024 | 22.85 | 22.97 | 22.83 | 22.90 | 16,098 | -0.01(-0.06%) |
Jun 26, 2024 | 22.91 | 23.05 | 22.76 | 22.91 | 40,956 | +0.01(+0.04%) |
Jun 25, 2024 | 22.76 | 23.06 | 22.68 | 22.90 | 74,197 | +0.12(+0.51%) |
Jun 24, 2024 | 22.20 | 22.81 | 22.20 | 22.78 | 30,073 | +0.56(+2.51%) |
Jun 21, 2024 | 22.39 | 22.47 | 22.23 | 22.23 | 31,870 | -0.16(-0.70%) |
Jun 20, 2024 | 22.40 | 22.59 | 22.24 | 22.38 | 50,169 | +0.07(+0.31%) |
Jun 18, 2024 | 22.17 | 22.47 | 22.17 | 22.31 | 61,031 | +0.11(+0.48%) |
Jun 17, 2024 | 22.09 | 22.36 | 22.06 | 22.21 | 53,230 | +0.03(+0.13%) |
Jun 14, 2024 | 22.29 | 22.31 | 22.13 | 22.18 | 41,724 | -0.13(-0.57%) |
Jun 13, 2024 | 22.39 | 22.42 | 22.23 | 22.30 | 45,185 | -0.15(-0.65%) |
Jun 12, 2024 | 22.71 | 22.71 | 22.43 | 22.45 | 78,134 | -0.12(-0.52%) |
Jun 11, 2024 | 22.44 | 22.62 | 22.39 | 22.57 | 40,545 | +0.03(+0.13%) |
Jun 10, 2024 | 22.65 | 22.88 | 22.54 | 22.54 | 29,006 | -0.06(-0.26%) |
Jun 07, 2024 | 22.70 | 22.77 | 22.49 | 22.60 | 40,915 | -0.12(-0.52%) |
Jun 06, 2024 | 22.56 | 22.75 | 22.30 | 22.71 | 42,126 | +0.17(+0.74%) |
Jun 05, 2024 | 22.52 | 22.61 | 22.18 | 22.55 | 64,761 | +0.08(+0.35%) |
Jun 04, 2024 | 22.42 | 22.55 | 22.31 | 22.47 | 47,096 | -0.18(-0.78%) |
Jun 03, 2024 | 23.15 | 23.15 | 22.52 | 22.65 | 43,043 | -0.45(-1.95%) |
May 31, 2024 | 22.83 | 23.14 | 22.51 | 23.10 | 87,507 | +0.45(+1.98%) |
May 30, 2024 | 22.47 | 22.85 | 22.47 | 22.65 | 40,212 | +0.16(+0.69%) |
May 29, 2024 | 22.82 | 22.84 | 22.46 | 22.49 | 49,899 | -0.34(-1.50%) |
May 28, 2024 | 22.62 | 22.98 | 22.62 | 22.83 | 45,127 | +0.23(+1.04%) |
May 24, 2024 | 22.56 | 22.78 | 22.54 | 22.60 | 49,915 | +0.16(+0.70%) |
May 23, 2024 | 22.72 | 22.81 | 22.42 | 22.44 | 56,395 | -0.19(-0.82%) |
May 22, 2024 | 23.05 | 23.05 | 22.61 | 22.63 | 45,060 | -0.39(-1.70%) |
May 21, 2024 | 23.07 | 23.15 | 22.94 | 23.02 | 18,965 | -0.04(-0.17%) |
May 20, 2024 | 23.23 | 23.25 | 23.04 | 23.06 | 26,871 | -0.14(-0.59%) |
May 17, 2024 | 22.90 | 23.21 | 22.90 | 23.19 | 16,618 | +0.31(+1.37%) |
May 16, 2024 | 22.91 | 23.01 | 22.83 | 22.88 | 22,962 | -0.03(-0.13%) |
May 15, 2024 | 22.74 | 22.93 | 22.53 | 22.91 | 39,489 | +0.17(+0.73%) |
May 14, 2024 | 22.72 | 22.83 | 22.69 | 22.74 | 19,979 | +0.00(+0.00%) |
May 13, 2024 | 22.89 | 23.00 | 22.74 | 22.74 | 14,878 | -0.15(-0.64%) |
May 10, 2024 | 23.07 | 23.30 | 22.87 | 22.89 | 38,064 | -0.12(-0.51%) |
May 09, 2024 | 22.72 | 23.02 | 22.72 | 23.01 | 57,710 | +0.29(+1.28%) |
May 08, 2024 | 22.57 | 22.79 | 22.57 | 22.72 | 37,433 | +0.05(+0.21%) |
May 07, 2024 | 22.70 | 22.91 | 22.65 | 22.67 | 24,944 | +0.05(+0.21%) |
May 06, 2024 | 22.54 | 22.84 | 22.52 | 22.62 | 31,248 | +0.18(+0.78%) |
May 03, 2024 | 22.45 | 22.61 | 22.29 | 22.44 | 36,450 | -0.01(-0.04%) |
May 02, 2024 | 22.31 | 22.52 | 22.31 | 22.45 | 36,838 | +0.20(+0.92%) |
May 01, 2024 | 22.42 | 22.53 | 22.10 | 22.25 | 32,360 | -0.24(-1.08%) |
Apr 30, 2024 | 22.87 | 22.93 | 22.49 | 22.49 | 34,060 | -0.54(-2.32%) |
Apr 29, 2024 | 22.79 | 23.04 | 22.79 | 23.03 | 23,993 | +0.24(+1.07%) |
Apr 26, 2024 | 22.89 | 22.89 | 22.65 | 22.78 | 42,315 | -0.20(-0.89%) |
Apr 25, 2024 | 22.79 | 23.06 | 22.79 | 22.99 | 26,549 | +0.10(+0.43%) |
Apr 24, 2024 | 22.93 | 22.95 | 22.85 | 22.89 | 23,585 | -0.14(-0.59%) |
Apr 23, 2024 | 22.82 | 23.07 | 22.65 | 23.03 | 26,146 | +0.10(+0.45%) |
Apr 22, 2024 | 22.75 | 23.05 | 22.57 | 22.92 | 26,624 | +0.19(+0.83%) |
Apr 19, 2024 | 22.52 | 22.91 | 22.52 | 22.74 | 31,064 | +0.21(+0.95%) |
Apr 18, 2024 | 22.62 | 22.71 | 22.47 | 22.52 | 41,306 | -0.07(-0.30%) |
Apr 17, 2024 | 22.56 | 22.85 | 22.56 | 22.59 | 43,338 | -0.06(-0.26%) |
Apr 16, 2024 | 22.76 | 22.80 | 22.52 | 22.65 | 22,563 | -0.09(-0.38%) |
Apr 15, 2024 | 23.02 | 23.24 | 22.74 | 22.74 | 33,298 | -0.21(-0.93%) |
Apr 12, 2024 | 23.42 | 23.59 | 22.93 | 22.95 | 58,173 | -0.42(-1.79%) |
Apr 11, 2024 | 23.41 | 23.44 | 23.12 | 23.37 | 36,593 | -0.04(-0.17%) |
Apr 10, 2024 | 23.10 | 23.51 | 23.10 | 23.41 | 31,380 | +0.15(+0.63%) |
Apr 09, 2024 | 23.34 | 23.39 | 23.12 | 23.26 | 18,429 | -0.01(-0.04%) |
Apr 08, 2024 | 23.41 | 23.54 | 23.25 | 23.27 | 45,438 | -0.10(-0.42%) |
Apr 05, 2024 | 23.10 | 23.41 | 23.09 | 23.37 | 54,220 | +0.31(+1.35%) |
Apr 04, 2024 | 23.08 | 23.17 | 23.02 | 23.06 | 52,810 | -0.02(-0.08%) |
Apr 03, 2024 | 22.98 | 23.13 | 22.92 | 23.08 | 31,387 | +0.20(+0.89%) |
Apr 02, 2024 | 22.70 | 22.91 | 22.61 | 22.87 | 54,599 | +0.21(+0.94%) |