Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 24.65 | 25.08 | 24.60 | 25.03 | 2,326,000 | +0.59(+2.39%) |
Jun 27, 2024 | 24.60 | 24.71 | 24.26 | 24.45 | 1,008,606 | -0.09(-0.36%) |
Jun 26, 2024 | 24.29 | 24.59 | 24.29 | 24.53 | 889,847 | +0.06(+0.24%) |
Jun 25, 2024 | 24.57 | 24.60 | 24.21 | 24.47 | 632,271 | -0.13(-0.52%) |
Jun 24, 2024 | 24.46 | 24.71 | 24.32 | 24.60 | 900,930 | +0.27(+1.10%) |
Jun 21, 2024 | 23.93 | 24.34 | 23.88 | 24.34 | 1,774,981 | +0.39(+1.61%) |
Jun 20, 2024 | 24.17 | 24.41 | 23.94 | 23.95 | 829,340 | -0.38(-1.54%) |
Jun 18, 2024 | 24.26 | 24.40 | 24.19 | 24.33 | 542,893 | +0.12(+0.49%) |
Jun 17, 2024 | 23.94 | 24.22 | 23.87 | 24.21 | 734,670 | +0.12(+0.49%) |
Jun 14, 2024 | 23.61 | 24.09 | 23.61 | 24.09 | 643,547 | +0.21(+0.87%) |
Jun 13, 2024 | 23.90 | 24.05 | 23.81 | 23.88 | 777,710 | -0.11(-0.45%) |
Jun 12, 2024 | 24.33 | 24.48 | 23.91 | 23.99 | 495,847 | +0.36(+1.50%) |
Jun 11, 2024 | 23.66 | 23.75 | 23.58 | 23.63 | 431,255 | -0.23(-0.95%) |
Jun 10, 2024 | 23.71 | 24.04 | 23.56 | 23.86 | 563,061 | -0.08(-0.33%) |
Jun 07, 2024 | 23.92 | 24.14 | 23.84 | 23.94 | 739,769 | -0.31(-1.26%) |
Jun 06, 2024 | 24.14 | 24.27 | 24.01 | 24.25 | 411,135 | +0.14(+0.57%) |
Jun 05, 2024 | 24.24 | 24.34 | 24.03 | 24.11 | 438,247 | -0.04(-0.16%) |
Jun 04, 2024 | 24.11 | 24.28 | 24.03 | 24.15 | 426,326 | -0.03(-0.12%) |
Jun 03, 2024 | 24.55 | 24.55 | 24.15 | 24.18 | 280,057 | -0.20(-0.81%) |
May 31, 2024 | 24.12 | 24.40 | 23.90 | 24.38 | 702,219 | +0.43(+1.82%) |
May 30, 2024 | 23.77 | 24.05 | 23.71 | 23.94 | 534,985 | +0.50(+2.15%) |
May 29, 2024 | 23.26 | 23.58 | 23.19 | 23.44 | 578,346 | -0.03(-0.13%) |
May 28, 2024 | 23.87 | 24.00 | 23.41 | 23.47 | 474,348 | -0.31(-1.29%) |
May 24, 2024 | 23.91 | 23.95 | 23.63 | 23.77 | 562,466 | +0.01(+0.04%) |
May 23, 2024 | 24.28 | 24.34 | 23.69 | 23.76 | 584,793 | -0.61(-2.51%) |
May 22, 2024 | 24.59 | 24.70 | 24.32 | 24.38 | 598,467 | -0.32(-1.28%) |
May 21, 2024 | 24.47 | 24.73 | 24.47 | 24.69 | 441,665 | +0.19(+0.77%) |
May 20, 2024 | 24.15 | 24.51 | 24.15 | 24.50 | 568,634 | +0.29(+1.18%) |
May 17, 2024 | 24.34 | 24.36 | 24.17 | 24.22 | 444,548 | -0.07(-0.28%) |
May 16, 2024 | 24.29 | 24.35 | 24.02 | 24.29 | 565,209 | -0.12(-0.49%) |
May 15, 2024 | 24.66 | 24.68 | 24.35 | 24.41 | 489,100 | +0.06(+0.24%) |
May 14, 2024 | 24.53 | 24.63 | 24.27 | 24.35 | 424,834 | +0.15(+0.61%) |
May 13, 2024 | 24.37 | 24.43 | 24.12 | 24.20 | 387,974 | +0.06(+0.25%) |
May 10, 2024 | 24.42 | 24.44 | 24.07 | 24.14 | 404,883 | -0.23(-0.93%) |
May 09, 2024 | 24.48 | 24.64 | 24.28 | 24.37 | 601,004 | +0.03(+0.12%) |
May 08, 2024 | 24.23 | 24.42 | 24.23 | 24.34 | 578,913 | -0.16(-0.65%) |
May 07, 2024 | 24.46 | 24.74 | 24.41 | 24.49 | 926,094 | +0.15(+0.61%) |
May 06, 2024 | 24.45 | 24.54 | 24.29 | 24.35 | 668,469 | +0.05(+0.20%) |
May 03, 2024 | 24.54 | 24.88 | 24.23 | 24.30 | 711,428 | +0.08(+0.33%) |
May 02, 2024 | 23.98 | 24.23 | 23.69 | 24.22 | 884,183 | +0.53(+2.25%) |
May 01, 2024 | 23.65 | 24.25 | 23.65 | 23.68 | 1,048,704 | +0.00(+0.00%) |
Apr 30, 2024 | 23.53 | 24.07 | 23.39 | 23.68 | 1,279,829 | +0.06(+0.25%) |
Apr 29, 2024 | 23.47 | 23.71 | 23.38 | 23.62 | 948,112 | +0.28(+1.19%) |
Apr 26, 2024 | 22.80 | 23.60 | 22.46 | 23.35 | 2,015,176 | +0.77(+3.41%) |
Apr 25, 2024 | 22.42 | 22.65 | 22.26 | 22.58 | 1,112,062 | -0.10(-0.44%) |
Apr 24, 2024 | 22.66 | 22.79 | 22.46 | 22.68 | 780,447 | -0.15(-0.65%) |
Apr 23, 2024 | 22.73 | 23.04 | 22.68 | 22.82 | 692,954 | +0.06(+0.26%) |
Apr 22, 2024 | 22.52 | 22.77 | 22.42 | 22.77 | 974,622 | +0.27(+1.19%) |
Apr 19, 2024 | 22.28 | 22.62 | 22.28 | 22.50 | 1,553,863 | +0.23(+1.02%) |
Apr 18, 2024 | 22.04 | 22.28 | 21.94 | 22.27 | 1,195,163 | +0.30(+1.35%) |
Apr 17, 2024 | 22.13 | 22.21 | 21.94 | 21.97 | 1,068,949 | -0.04(-0.18%) |
Apr 16, 2024 | 22.40 | 22.40 | 22.00 | 22.01 | 1,343,577 | -0.56(-2.49%) |
Apr 15, 2024 | 22.93 | 22.98 | 22.37 | 22.58 | 1,178,704 | -0.32(-1.38%) |
Apr 12, 2024 | 22.86 | 22.94 | 22.69 | 22.89 | 638,932 | -0.04(-0.17%) |
Apr 11, 2024 | 23.03 | 23.04 | 22.77 | 22.93 | 867,442 | +0.02(+0.09%) |
Apr 10, 2024 | 22.97 | 23.06 | 22.71 | 22.91 | 688,939 | -0.69(-2.93%) |
Apr 09, 2024 | 23.58 | 23.81 | 23.58 | 23.61 | 525,711 | +0.07(+0.29%) |
Apr 08, 2024 | 23.46 | 23.55 | 23.32 | 23.54 | 498,580 | +0.21(+0.89%) |
Apr 05, 2024 | 23.25 | 23.41 | 23.20 | 23.33 | 808,926 | -0.05(-0.21%) |
Apr 04, 2024 | 23.28 | 23.43 | 23.08 | 23.38 | 1,158,537 | +0.39(+1.68%) |
Apr 03, 2024 | 22.93 | 23.11 | 22.91 | 22.99 | 493,532 | -0.12(-0.51%) |
Apr 02, 2024 | 23.20 | 23.46 | 22.91 | 23.11 | 738,508 | -0.35(-1.47%) |