Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.53 | 24.53 | 24.10 | 24.48 | 1,085,509 | -0.28(-1.13%) |
Jun 13, 2024 | 24.81 | 24.90 | 24.62 | 24.76 | 661,111 | -0.13(-0.54%) |
Jun 12, 2024 | 24.99 | 25.25 | 24.80 | 24.89 | 943,644 | +0.23(+0.93%) |
Jun 11, 2024 | 24.50 | 24.75 | 24.32 | 24.67 | 919,330 | -0.03(-0.12%) |
Jun 10, 2024 | 24.32 | 24.83 | 24.23 | 24.70 | 1,421,482 | +0.35(+1.43%) |
Jun 07, 2024 | 24.17 | 24.41 | 24.10 | 24.35 | 658,812 | +0.08(+0.33%) |
Jun 06, 2024 | 24.33 | 24.39 | 24.20 | 24.27 | 851,378 | -0.07(-0.29%) |
Jun 05, 2024 | 24.11 | 24.39 | 23.92 | 24.34 | 886,200 | +0.22(+0.91%) |
Jun 04, 2024 | 24.63 | 24.77 | 23.98 | 24.12 | 1,318,396 | -0.72(-2.88%) |
Jun 03, 2024 | 25.12 | 25.22 | 24.81 | 24.84 | 1,119,690 | -0.28(-1.11%) |
May 31, 2024 | 25.20 | 25.28 | 24.92 | 25.11 | 1,870,224 | +0.01(+0.04%) |
May 30, 2024 | 24.77 | 25.15 | 24.64 | 25.10 | 1,107,598 | +0.45(+1.82%) |
May 29, 2024 | 24.85 | 24.93 | 24.57 | 24.66 | 1,131,905 | -0.45(-1.78%) |
May 28, 2024 | 25.14 | 25.47 | 25.05 | 25.10 | 1,158,288 | +0.01(+0.04%) |
May 24, 2024 | 25.13 | 25.16 | 24.94 | 25.09 | 1,363,166 | +0.03(+0.12%) |
May 23, 2024 | 25.21 | 25.27 | 24.98 | 25.06 | 963,735 | -0.17(-0.67%) |
May 22, 2024 | 25.50 | 25.54 | 25.19 | 25.23 | 1,019,803 | -0.44(-1.71%) |
May 21, 2024 | 25.69 | 25.86 | 25.60 | 25.67 | 1,244,748 | -0.07(-0.27%) |
May 20, 2024 | 25.63 | 25.74 | 25.44 | 25.74 | 1,778,918 | +0.39(+1.53%) |
May 17, 2024 | 24.97 | 25.39 | 24.95 | 25.35 | 1,140,608 | +0.38(+1.51%) |
May 16, 2024 | 25.12 | 25.15 | 24.81 | 24.97 | 1,594,137 | -0.18(-0.71%) |
May 15, 2024 | 25.15 | 25.19 | 24.91 | 25.15 | 694,461 | +0.22(+0.88%) |
May 14, 2024 | 25.29 | 25.31 | 24.71 | 24.93 | 1,025,765 | -0.22(-0.87%) |
May 13, 2024 | 25.45 | 25.59 | 25.15 | 25.15 | 701,315 | -0.24(-0.94%) |
May 10, 2024 | 25.56 | 25.56 | 25.29 | 25.39 | 611,809 | -0.03(-0.12%) |
May 09, 2024 | 25.44 | 25.51 | 25.30 | 25.42 | 1,212,446 | +0.14(+0.55%) |
May 08, 2024 | 25.19 | 25.38 | 25.18 | 25.28 | 821,527 | +0.01(+0.04%) |
May 07, 2024 | 25.44 | 25.47 | 25.27 | 25.27 | 1,578,885 | -0.03(-0.12%) |
May 06, 2024 | 25.12 | 25.40 | 24.98 | 25.30 | 1,328,989 | +0.37(+1.48%) |
May 03, 2024 | 25.07 | 25.18 | 24.78 | 24.93 | 1,232,341 | -0.02(-0.08%) |
May 02, 2024 | 25.19 | 25.21 | 24.65 | 24.95 | 1,572,582 | +0.22(+0.88%) |
May 01, 2024 | 24.59 | 25.06 | 24.47 | 24.74 | 1,078,184 | +0.16(+0.65%) |
Apr 30, 2024 | 24.73 | 24.85 | 24.48 | 24.58 | 865,881 | -0.30(-1.20%) |
Apr 29, 2024 | 24.63 | 24.93 | 24.62 | 24.88 | 1,489,149 | +0.33(+1.34%) |
Apr 26, 2024 | 24.64 | 24.81 | 24.54 | 24.55 | 813,933 | -0.13(-0.52%) |
Apr 25, 2024 | 24.55 | 24.69 | 24.29 | 24.68 | 762,954 | +0.11(+0.45%) |
Apr 24, 2024 | 24.33 | 24.60 | 24.28 | 24.57 | 819,634 | +0.19(+0.78%) |
Apr 23, 2024 | 24.10 | 24.50 | 24.06 | 24.38 | 930,197 | +0.33(+1.37%) |
Apr 22, 2024 | 24.03 | 24.23 | 23.89 | 24.05 | 980,981 | +0.16(+0.67%) |
Apr 19, 2024 | 23.51 | 23.94 | 23.51 | 23.89 | 1,112,226 | +0.41(+1.74%) |
Apr 18, 2024 | 23.59 | 23.72 | 23.41 | 23.48 | 755,953 | +0.04(+0.17%) |
Apr 17, 2024 | 23.65 | 23.74 | 23.33 | 23.44 | 1,537,511 | -0.05(-0.21%) |
Apr 16, 2024 | 23.65 | 23.67 | 23.32 | 23.49 | 827,766 | -0.22(-0.92%) |
Apr 15, 2024 | 24.32 | 24.40 | 23.65 | 23.71 | 1,025,294 | -0.36(-1.49%) |
Apr 12, 2024 | 24.26 | 24.49 | 23.97 | 24.07 | 1,005,292 | -0.26(-1.06%) |
Apr 11, 2024 | 24.59 | 24.59 | 24.13 | 24.33 | 1,112,527 | -0.20(-0.81%) |
Apr 10, 2024 | 24.50 | 24.68 | 24.29 | 24.53 | 989,734 | -0.42(-1.68%) |
Apr 09, 2024 | 25.06 | 25.17 | 24.88 | 24.94 | 1,136,317 | -0.08(-0.32%) |
Apr 08, 2024 | 24.96 | 25.06 | 24.85 | 25.02 | 726,703 | +0.17(+0.68%) |
Apr 05, 2024 | 24.67 | 24.92 | 24.58 | 24.86 | 1,202,127 | +0.08(+0.32%) |
Apr 04, 2024 | 25.61 | 25.66 | 24.71 | 24.78 | 1,924,641 | -0.71(-2.77%) |
Apr 03, 2024 | 25.17 | 25.53 | 25.12 | 25.48 | 2,126,711 | +0.31(+1.23%) |
Apr 02, 2024 | 25.11 | 25.40 | 24.99 | 25.17 | 2,614,445 | -0.15(-0.59%) |