Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 23.56 | 24.10 | 23.52 | 24.03 | 22,394 | +0.56(+2.39%) |
Jun 26, 2024 | 23.28 | 23.56 | 23.28 | 23.47 | 10,150 | +0.11(+0.47%) |
Jun 25, 2024 | 23.36 | 23.43 | 23.28 | 23.36 | 14,733 | +0.10(+0.43%) |
Jun 24, 2024 | 23.36 | 23.53 | 23.26 | 23.26 | 12,503 | -0.27(-1.15%) |
Jun 21, 2024 | 23.25 | 23.53 | 23.25 | 23.53 | 8,686 | +0.09(+0.39%) |
Jun 20, 2024 | 23.56 | 23.58 | 23.26 | 23.44 | 32,249 | -0.09(-0.39%) |
Jun 18, 2024 | 23.51 | 23.62 | 23.40 | 23.53 | 29,758 | +0.06(+0.26%) |
Jun 17, 2024 | 23.40 | 23.62 | 23.19 | 23.47 | 20,868 | +0.06(+0.26%) |
Jun 14, 2024 | 23.35 | 23.49 | 23.33 | 23.41 | 20,428 | +0.01(+0.04%) |
Jun 13, 2024 | 23.41 | 23.69 | 23.40 | 23.40 | 18,570 | -0.26(-1.10%) |
Jun 12, 2024 | 23.57 | 23.94 | 23.57 | 23.66 | 23,404 | +0.45(+1.94%) |
Jun 11, 2024 | 23.16 | 23.25 | 23.04 | 23.21 | 13,528 | +0.03(+0.13%) |
Jun 10, 2024 | 22.91 | 23.28 | 22.91 | 23.18 | 20,388 | +0.17(+0.74%) |
Jun 07, 2024 | 22.96 | 23.19 | 22.96 | 23.01 | 19,170 | -0.14(-0.60%) |
Jun 06, 2024 | 23.09 | 23.23 | 23.09 | 23.15 | 27,606 | +0.07(+0.30%) |
Jun 05, 2024 | 22.85 | 23.08 | 22.75 | 23.08 | 30,315 | +0.40(+1.78%) |
Jun 04, 2024 | 22.59 | 22.82 | 22.57 | 22.68 | 21,699 | +0.03(+0.12%) |
Jun 03, 2024 | 22.92 | 22.95 | 22.48 | 22.65 | 26,697 | -0.07(-0.31%) |
May 31, 2024 | 22.78 | 22.85 | 22.33 | 22.72 | 23,872 | -0.14(-0.60%) |
May 30, 2024 | 23.59 | 23.59 | 22.81 | 22.86 | 46,500 | -1.13(-4.70%) |
May 29, 2024 | 23.83 | 24.07 | 23.83 | 23.98 | 14,551 | -0.05(-0.21%) |
May 28, 2024 | 24.03 | 24.21 | 23.90 | 24.04 | 31,580 | -0.04(-0.18%) |
May 24, 2024 | 24.13 | 24.67 | 23.96 | 24.08 | 44,724 | -0.29(-1.20%) |
May 23, 2024 | 25.00 | 25.00 | 24.28 | 24.37 | 22,433 | -0.33(-1.34%) |
May 22, 2024 | 24.77 | 24.90 | 24.61 | 24.70 | 12,476 | -0.08(-0.32%) |
May 21, 2024 | 24.88 | 24.96 | 24.76 | 24.78 | 18,017 | -0.18(-0.72%) |
May 20, 2024 | 24.78 | 24.96 | 24.77 | 24.96 | 15,475 | +0.29(+1.18%) |
May 17, 2024 | 24.64 | 24.83 | 24.56 | 24.67 | 16,481 | +0.03(+0.12%) |
May 16, 2024 | 24.91 | 24.91 | 24.64 | 24.64 | 28,639 | -0.24(-0.97%) |
May 15, 2024 | 24.47 | 24.88 | 24.40 | 24.88 | 30,870 | +0.72(+2.99%) |
May 14, 2024 | 23.83 | 24.17 | 23.83 | 24.16 | 15,973 | +0.26(+1.09%) |
May 13, 2024 | 23.84 | 23.98 | 23.84 | 23.90 | 14,959 | +0.11(+0.46%) |
May 10, 2024 | 23.91 | 24.00 | 23.73 | 23.79 | 11,023 | -0.05(-0.19%) |
May 09, 2024 | 23.78 | 23.93 | 23.69 | 23.84 | 17,439 | +0.17(+0.70%) |
May 08, 2024 | 23.55 | 23.72 | 23.55 | 23.67 | 12,112 | -0.07(-0.30%) |
May 07, 2024 | 23.71 | 23.91 | 23.69 | 23.74 | 25,580 | -0.25(-1.04%) |
May 06, 2024 | 23.67 | 23.99 | 23.67 | 23.99 | 31,658 | +0.37(+1.57%) |
May 03, 2024 | 23.68 | 23.90 | 23.58 | 23.62 | 11,307 | +0.29(+1.24%) |
May 02, 2024 | 23.35 | 23.38 | 23.10 | 23.33 | 9,463 | +0.19(+0.82%) |
May 01, 2024 | 23.18 | 23.67 | 23.00 | 23.14 | 12,674 | -0.15(-0.64%) |
Apr 30, 2024 | 23.76 | 23.79 | 23.26 | 23.29 | 6,810 | -0.65(-2.72%) |
Apr 29, 2024 | 24.05 | 24.05 | 23.81 | 23.94 | 14,859 | +0.05(+0.21%) |
Apr 26, 2024 | 23.73 | 24.01 | 23.73 | 23.89 | 14,820 | +0.28(+1.19%) |
Apr 25, 2024 | 23.37 | 23.71 | 23.11 | 23.61 | 16,554 | -0.20(-0.84%) |
Apr 24, 2024 | 24.37 | 25.60 | 23.57 | 23.81 | 24,197 | +0.08(+0.34%) |
Apr 23, 2024 | 23.36 | 23.84 | 23.36 | 23.73 | 25,044 | +0.74(+3.22%) |
Apr 22, 2024 | 23.01 | 23.30 | 22.82 | 22.99 | 18,537 | +0.13(+0.57%) |
Apr 19, 2024 | 23.30 | 23.32 | 22.79 | 22.86 | 31,648 | -0.49(-2.10%) |
Apr 18, 2024 | 23.56 | 23.77 | 23.34 | 23.35 | 15,180 | -0.19(-0.81%) |
Apr 17, 2024 | 23.80 | 23.90 | 23.47 | 23.54 | 13,076 | -0.12(-0.51%) |
Apr 16, 2024 | 23.51 | 23.75 | 23.51 | 23.66 | 14,405 | +0.04(+0.17%) |
Apr 15, 2024 | 24.37 | 24.51 | 23.60 | 23.62 | 41,610 | -0.71(-2.92%) |
Apr 12, 2024 | 24.76 | 24.78 | 24.31 | 24.33 | 27,612 | -0.63(-2.52%) |
Apr 11, 2024 | 24.92 | 25.01 | 24.64 | 24.96 | 27,213 | +0.24(+0.97%) |
Apr 10, 2024 | 24.53 | 24.73 | 24.45 | 24.72 | 20,850 | -0.22(-0.88%) |
Apr 09, 2024 | 25.06 | 25.15 | 24.80 | 24.94 | 17,460 | +0.01(+0.04%) |
Apr 08, 2024 | 24.92 | 25.01 | 24.82 | 24.93 | 19,434 | +0.11(+0.44%) |
Apr 05, 2024 | 24.68 | 24.98 | 24.68 | 24.82 | 15,556 | +0.19(+0.77%) |
Apr 04, 2024 | 25.33 | 25.33 | 24.63 | 24.63 | 25,133 | -0.20(-0.81%) |
Apr 03, 2024 | 24.55 | 25.00 | 24.55 | 24.83 | 26,907 | +0.02(+0.08%) |
Apr 02, 2024 | 24.95 | 24.95 | 24.46 | 24.81 | 38,494 | -0.38(-1.51%) |