Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.36 | 23.02 | 22.13 | 22.34 | 481,599 | -0.26(-1.15%) |
Jun 13, 2024 | 22.98 | 22.98 | 22.36 | 22.60 | 274,805 | -0.39(-1.68%) |
Jun 12, 2024 | 22.99 | 23.53 | 22.77 | 22.99 | 501,962 | +0.75(+3.39%) |
Jun 11, 2024 | 21.88 | 22.30 | 21.86 | 22.23 | 387,233 | +0.13(+0.58%) |
Jun 10, 2024 | 22.17 | 22.22 | 21.83 | 22.10 | 365,592 | -0.46(-2.02%) |
Jun 07, 2024 | 22.38 | 22.71 | 22.37 | 22.56 | 469,196 | -0.22(-0.96%) |
Jun 06, 2024 | 22.49 | 22.82 | 22.41 | 22.78 | 204,357 | +0.20(+0.88%) |
Jun 05, 2024 | 22.67 | 22.74 | 22.39 | 22.58 | 180,109 | +0.02(+0.09%) |
Jun 04, 2024 | 22.75 | 22.87 | 22.48 | 22.56 | 204,213 | -0.44(-1.90%) |
Jun 03, 2024 | 23.78 | 23.78 | 22.84 | 23.00 | 270,114 | -0.49(-2.07%) |
May 31, 2024 | 23.18 | 23.60 | 22.85 | 23.48 | 555,180 | +0.87(+3.86%) |
May 30, 2024 | 22.52 | 22.79 | 22.36 | 22.61 | 331,659 | +0.45(+2.01%) |
May 29, 2024 | 22.32 | 22.45 | 22.11 | 22.16 | 350,115 | -0.64(-2.83%) |
May 28, 2024 | 23.05 | 23.23 | 22.70 | 22.81 | 505,139 | -0.22(-0.95%) |
May 24, 2024 | 23.08 | 23.11 | 22.78 | 23.03 | 200,678 | +0.05(+0.22%) |
May 23, 2024 | 23.74 | 23.78 | 22.92 | 22.98 | 309,978 | -0.67(-2.85%) |
May 22, 2024 | 23.85 | 23.90 | 23.24 | 23.65 | 381,806 | -0.23(-0.96%) |
May 21, 2024 | 23.75 | 24.03 | 23.70 | 23.88 | 299,062 | +0.02(+0.08%) |
May 20, 2024 | 24.23 | 24.28 | 23.85 | 23.86 | 257,455 | -0.36(-1.47%) |
May 17, 2024 | 24.03 | 24.38 | 23.89 | 24.22 | 505,095 | +0.34(+1.41%) |
May 16, 2024 | 23.95 | 24.27 | 23.79 | 23.88 | 267,277 | -0.04(-0.17%) |
May 15, 2024 | 24.21 | 24.30 | 23.75 | 23.92 | 530,979 | +0.07(+0.29%) |
May 14, 2024 | 23.92 | 24.18 | 23.68 | 23.85 | 248,506 | -0.05(-0.21%) |
May 13, 2024 | 24.34 | 24.50 | 23.83 | 23.90 | 291,930 | -0.21(-0.86%) |
May 10, 2024 | 24.26 | 24.34 | 24.02 | 24.11 | 395,088 | -0.17(-0.69%) |
May 09, 2024 | 24.18 | 24.29 | 24.04 | 24.28 | 275,304 | +0.18(+0.74%) |
May 08, 2024 | 23.77 | 24.14 | 23.65 | 24.10 | 195,094 | +0.06(+0.25%) |
May 07, 2024 | 24.46 | 24.63 | 24.02 | 24.04 | 255,802 | -0.46(-1.86%) |
May 06, 2024 | 24.03 | 24.65 | 23.96 | 24.49 | 510,003 | +0.57(+2.36%) |
May 03, 2024 | 24.22 | 24.22 | 23.86 | 23.93 | 243,357 | +0.21(+0.88%) |
May 02, 2024 | 23.46 | 23.91 | 23.41 | 23.72 | 387,850 | +0.40(+1.70%) |
May 01, 2024 | 23.08 | 23.97 | 23.00 | 23.32 | 356,369 | +0.44(+1.91%) |
Apr 30, 2024 | 23.14 | 23.42 | 22.86 | 22.89 | 386,297 | -0.49(-2.08%) |
Apr 29, 2024 | 23.10 | 23.53 | 22.84 | 23.37 | 607,762 | +0.18(+0.77%) |
Apr 26, 2024 | 23.23 | 23.63 | 22.82 | 23.20 | 551,496 | -0.26(-1.10%) |
Apr 25, 2024 | 23.51 | 23.56 | 23.06 | 23.45 | 568,566 | -0.28(-1.17%) |
Apr 24, 2024 | 23.42 | 23.79 | 23.23 | 23.73 | 333,805 | -0.09(-0.37%) |
Apr 23, 2024 | 22.95 | 23.88 | 22.33 | 23.82 | 625,355 | +0.82(+3.58%) |
Apr 22, 2024 | 22.69 | 23.15 | 22.50 | 23.00 | 509,659 | +0.39(+1.71%) |
Apr 19, 2024 | 22.15 | 22.76 | 22.15 | 22.61 | 864,158 | +0.32(+1.42%) |
Apr 18, 2024 | 21.89 | 22.39 | 21.88 | 22.29 | 425,061 | +0.41(+1.86%) |
Apr 17, 2024 | 22.12 | 22.24 | 21.83 | 21.89 | 257,603 | +0.01(+0.05%) |
Apr 16, 2024 | 22.02 | 22.07 | 21.73 | 21.88 | 290,584 | -0.20(-0.90%) |
Apr 15, 2024 | 22.37 | 22.73 | 21.87 | 22.07 | 357,837 | -0.26(-1.15%) |
Apr 12, 2024 | 22.18 | 22.56 | 22.07 | 22.33 | 315,889 | -0.07(-0.31%) |
Apr 11, 2024 | 22.73 | 23.13 | 22.11 | 22.40 | 373,252 | -0.09(-0.40%) |
Apr 10, 2024 | 23.39 | 23.39 | 22.42 | 22.49 | 668,608 | -1.70(-7.01%) |
Apr 09, 2024 | 24.19 | 24.43 | 24.03 | 24.19 | 352,427 | +0.15(+0.62%) |
Apr 08, 2024 | 23.85 | 24.23 | 23.85 | 24.04 | 296,659 | +0.25(+1.04%) |
Apr 05, 2024 | 23.62 | 23.98 | 23.62 | 23.79 | 252,765 | +0.08(+0.33%) |
Apr 04, 2024 | 24.19 | 24.26 | 23.63 | 23.71 | 550,062 | -0.06(-0.25%) |
Apr 03, 2024 | 23.73 | 24.07 | 23.72 | 23.77 | 363,410 | -0.23(-0.95%) |
Apr 02, 2024 | 24.15 | 24.46 | 23.81 | 24.00 | 498,270 | -0.57(-2.30%) |