Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 23.91 | 24.02 | 23.77 | 23.85 | 168,776 | -0.01(-0.04%) |
Jun 06, 2024 | 23.78 | 24.17 | 23.78 | 23.86 | 136,147 | -0.11(-0.46%) |
Jun 05, 2024 | 23.81 | 24.01 | 23.62 | 23.97 | 127,569 | +0.25(+1.05%) |
Jun 04, 2024 | 23.99 | 23.99 | 23.29 | 23.72 | 254,087 | -0.23(-0.96%) |
Jun 03, 2024 | 24.45 | 24.50 | 23.67 | 23.95 | 284,401 | -0.55(-2.24%) |
May 31, 2024 | 24.24 | 24.55 | 24.10 | 24.50 | 125,840 | +0.39(+1.62%) |
May 30, 2024 | 24.08 | 24.38 | 24.01 | 24.11 | 127,327 | +0.23(+0.96%) |
May 29, 2024 | 24.04 | 24.09 | 23.88 | 23.88 | 127,306 | -0.16(-0.67%) |
May 28, 2024 | 23.94 | 24.10 | 23.69 | 24.04 | 192,382 | +0.18(+0.75%) |
May 24, 2024 | 24.11 | 24.23 | 23.84 | 23.86 | 186,030 | -0.11(-0.46%) |
May 23, 2024 | 24.32 | 24.53 | 23.97 | 23.97 | 282,410 | -0.23(-0.95%) |
May 22, 2024 | 24.23 | 24.66 | 24.01 | 24.20 | 485,405 | -0.14(-0.58%) |
May 21, 2024 | 24.53 | 24.73 | 24.21 | 24.34 | 234,981 | -0.49(-1.97%) |
May 20, 2024 | 24.44 | 24.95 | 24.18 | 24.83 | 483,918 | +0.56(+2.31%) |
May 17, 2024 | 24.47 | 24.47 | 24.00 | 24.27 | 344,559 | -0.08(-0.33%) |
May 16, 2024 | 24.38 | 24.73 | 24.17 | 24.35 | 375,908 | -0.01(-0.04%) |
May 15, 2024 | 24.29 | 24.58 | 23.85 | 24.36 | 372,148 | +0.01(+0.04%) |
May 14, 2024 | 24.13 | 24.46 | 23.94 | 24.35 | 344,126 | +0.36(+1.50%) |
May 13, 2024 | 24.75 | 24.88 | 23.73 | 23.99 | 397,232 | -0.53(-2.16%) |
May 10, 2024 | 25.15 | 25.28 | 24.31 | 24.52 | 238,509 | -0.55(-2.19%) |
May 09, 2024 | 25.26 | 25.47 | 24.94 | 25.07 | 241,198 | -0.11(-0.44%) |
May 08, 2024 | 24.90 | 25.34 | 24.68 | 25.18 | 609,298 | +0.24(+0.96%) |
May 07, 2024 | 24.21 | 25.17 | 24.21 | 24.94 | 481,473 | +0.74(+3.06%) |
May 06, 2024 | 24.38 | 24.59 | 24.06 | 24.20 | 453,356 | -0.15(-0.62%) |
May 03, 2024 | 24.63 | 24.77 | 24.32 | 24.35 | 302,114 | -0.17(-0.69%) |
May 02, 2024 | 24.18 | 24.81 | 24.18 | 24.52 | 240,246 | +0.50(+2.08%) |
May 01, 2024 | 24.33 | 24.42 | 23.84 | 24.02 | 326,797 | -0.21(-0.87%) |
Apr 30, 2024 | 24.53 | 24.65 | 24.13 | 24.23 | 138,791 | -0.47(-1.90%) |
Apr 29, 2024 | 24.60 | 24.85 | 24.51 | 24.70 | 122,543 | +0.06(+0.24%) |
Apr 26, 2024 | 24.76 | 24.98 | 24.57 | 24.64 | 243,914 | -0.21(-0.85%) |
Apr 25, 2024 | 24.65 | 25.11 | 24.59 | 24.85 | 219,001 | +0.10(+0.40%) |
Apr 24, 2024 | 24.67 | 25.07 | 24.55 | 24.75 | 157,541 | -0.19(-0.76%) |
Apr 23, 2024 | 24.60 | 25.00 | 24.55 | 24.94 | 201,593 | +0.14(+0.56%) |
Apr 22, 2024 | 24.78 | 24.98 | 24.55 | 24.80 | 303,032 | +0.02(+0.08%) |
Apr 19, 2024 | 24.51 | 25.17 | 24.51 | 24.78 | 316,457 | +0.16(+0.63%) |
Apr 18, 2024 | 24.65 | 24.97 | 24.50 | 24.62 | 331,229 | +0.18(+0.72%) |
Apr 17, 2024 | 24.59 | 24.97 | 24.34 | 24.45 | 324,443 | -0.03(-0.12%) |
Apr 16, 2024 | 24.58 | 24.90 | 24.05 | 24.48 | 950,747 | -0.08(-0.32%) |
Apr 15, 2024 | 25.15 | 25.39 | 24.51 | 24.56 | 212,305 | -0.40(-1.61%) |
Apr 12, 2024 | 25.51 | 25.69 | 24.84 | 24.96 | 325,020 | -0.44(-1.73%) |
Apr 11, 2024 | 25.41 | 25.63 | 24.40 | 25.40 | 321,480 | +0.03(+0.12%) |
Apr 10, 2024 | 25.65 | 25.89 | 25.33 | 25.37 | 174,156 | -0.28(-1.11%) |
Apr 09, 2024 | 25.88 | 26.09 | 25.61 | 25.65 | 186,635 | -0.24(-0.91%) |
Apr 08, 2024 | 25.95 | 26.40 | 25.83 | 25.89 | 221,427 | -0.04(-0.15%) |
Apr 05, 2024 | 27.22 | 27.22 | 25.87 | 25.93 | 440,400 | -1.37(-5.02%) |
Apr 04, 2024 | 27.74 | 27.88 | 27.22 | 27.30 | 218,002 | -0.35(-1.27%) |
Apr 03, 2024 | 27.41 | 27.76 | 27.34 | 27.65 | 283,445 | +0.35(+1.29%) |
Apr 02, 2024 | 26.40 | 27.42 | 26.40 | 27.30 | 176,560 | +0.90(+3.41%) |