Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 22.94 | 23.13 | 22.78 | 22.80 | 759,302 | -0.28(-1.21%) |
Jun 06, 2024 | 22.99 | 23.32 | 22.81 | 23.08 | 988,070 | +0.14(+0.61%) |
Jun 05, 2024 | 22.93 | 22.97 | 22.75 | 22.94 | 1,015,698 | -0.05(-0.22%) |
Jun 04, 2024 | 22.89 | 23.11 | 22.79 | 22.99 | 1,092,480 | +0.08(+0.35%) |
Jun 03, 2024 | 23.02 | 23.08 | 22.85 | 22.91 | 1,858,638 | -0.07(-0.30%) |
May 31, 2024 | 22.56 | 23.00 | 22.50 | 22.98 | 2,067,837 | +0.45(+1.98%) |
May 30, 2024 | 22.38 | 22.54 | 22.22 | 22.53 | 1,529,815 | +0.25(+1.11%) |
May 29, 2024 | 22.49 | 22.58 | 22.23 | 22.29 | 1,346,470 | -0.33(-1.44%) |
May 28, 2024 | 23.13 | 23.18 | 22.61 | 22.61 | 991,790 | -0.57(-2.48%) |
May 24, 2024 | 23.45 | 23.46 | 23.09 | 23.19 | 992,301 | -0.18(-0.76%) |
May 23, 2024 | 23.48 | 23.67 | 23.36 | 23.37 | 1,275,288 | -0.30(-1.25%) |
May 22, 2024 | 23.88 | 23.99 | 23.66 | 23.66 | 1,155,963 | -0.35(-1.44%) |
May 21, 2024 | 24.10 | 24.15 | 23.97 | 24.01 | 1,027,690 | -0.09(-0.37%) |
May 20, 2024 | 24.22 | 24.55 | 24.04 | 24.10 | 1,938,971 | -0.10(-0.41%) |
May 17, 2024 | 25.14 | 25.38 | 23.57 | 24.20 | 2,905,229 | -1.03(-4.08%) |
May 16, 2024 | 25.32 | 25.40 | 25.16 | 25.23 | 3,353,922 | -0.02(-0.08%) |
May 15, 2024 | 25.16 | 25.85 | 25.09 | 25.25 | 1,893,106 | +0.16(+0.63%) |
May 14, 2024 | 25.02 | 25.25 | 24.92 | 25.09 | 1,619,303 | +0.17(+0.67%) |
May 13, 2024 | 25.21 | 25.32 | 24.87 | 24.92 | 1,375,105 | -0.24(-0.94%) |
May 10, 2024 | 25.11 | 25.16 | 24.96 | 25.16 | 1,202,478 | +0.00(+0.00%) |
May 09, 2024 | 24.99 | 25.19 | 24.82 | 25.16 | 1,084,470 | +0.30(+1.19%) |
May 08, 2024 | 24.86 | 24.96 | 24.81 | 24.86 | 825,750 | +0.04(+0.16%) |
May 07, 2024 | 24.69 | 24.86 | 24.62 | 24.82 | 1,386,856 | +0.30(+1.21%) |
May 06, 2024 | 24.75 | 24.75 | 24.39 | 24.52 | 1,355,792 | -0.12(-0.48%) |
May 03, 2024 | 24.76 | 24.78 | 24.45 | 24.64 | 1,034,689 | -0.10(-0.40%) |
May 02, 2024 | 24.84 | 24.98 | 24.70 | 24.74 | 1,057,820 | -0.04(-0.16%) |
May 01, 2024 | 24.52 | 24.92 | 24.29 | 24.78 | 953,883 | +0.10(+0.40%) |
Apr 30, 2024 | 24.55 | 24.71 | 24.44 | 24.68 | 1,646,572 | +0.09(+0.36%) |
Apr 29, 2024 | 24.45 | 24.66 | 24.33 | 24.59 | 1,006,282 | +0.23(+0.93%) |
Apr 26, 2024 | 24.47 | 24.66 | 24.36 | 24.37 | 1,686,139 | -0.27(-1.08%) |
Apr 25, 2024 | 24.85 | 24.92 | 24.62 | 24.63 | 996,363 | -0.14(-0.56%) |
Apr 24, 2024 | 24.26 | 24.77 | 24.11 | 24.77 | 1,423,196 | +0.34(+1.38%) |
Apr 23, 2024 | 24.38 | 24.61 | 24.33 | 24.43 | 906,851 | +0.02(+0.08%) |
Apr 22, 2024 | 24.28 | 24.54 | 24.22 | 24.41 | 1,132,067 | +0.09(+0.37%) |
Apr 19, 2024 | 23.80 | 24.35 | 23.73 | 24.33 | 1,610,979 | +0.53(+2.25%) |
Apr 18, 2024 | 23.22 | 23.81 | 23.05 | 23.79 | 1,392,284 | +0.70(+3.04%) |
Apr 17, 2024 | 23.12 | 23.19 | 22.88 | 23.09 | 1,291,137 | +0.16(+0.69%) |
Apr 16, 2024 | 22.70 | 23.03 | 22.69 | 22.93 | 1,619,724 | +0.26(+1.13%) |
Apr 15, 2024 | 22.48 | 22.68 | 22.41 | 22.67 | 985,024 | +0.29(+1.28%) |
Apr 12, 2024 | 22.57 | 22.69 | 22.32 | 22.39 | 1,034,013 | -0.23(-1.01%) |
Apr 11, 2024 | 22.71 | 22.71 | 22.49 | 22.61 | 695,990 | +0.02(+0.09%) |
Apr 10, 2024 | 22.75 | 22.81 | 22.46 | 22.59 | 1,016,521 | -0.32(-1.38%) |
Apr 09, 2024 | 22.96 | 22.97 | 22.81 | 22.91 | 1,098,509 | +0.05(+0.22%) |
Apr 08, 2024 | 22.94 | 23.02 | 22.81 | 22.86 | 762,802 | -0.07(-0.30%) |
Apr 05, 2024 | 23.00 | 23.07 | 22.85 | 22.93 | 925,583 | -0.13(-0.56%) |
Apr 04, 2024 | 23.08 | 23.24 | 22.95 | 23.06 | 950,401 | +0.16(+0.69%) |
Apr 03, 2024 | 23.20 | 23.27 | 22.79 | 22.90 | 1,790,851 | -0.38(-1.62%) |
Apr 02, 2024 | 23.37 | 23.48 | 23.26 | 23.28 | 1,084,751 | -0.11(-0.47%) |