Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.77 | 24.83 | 24.77 | 24.83 | 3,172,297 | +0.08(+0.32%) |
May 30, 2024 | 24.70 | 24.78 | 24.70 | 24.75 | 2,966,682 | +0.06(+0.24%) |
May 29, 2024 | 24.70 | 24.72 | 24.67 | 24.69 | 4,319,637 | -0.06(-0.24%) |
May 28, 2024 | 24.85 | 24.86 | 24.74 | 24.75 | 2,947,557 | -0.08(-0.32%) |
May 24, 2024 | 24.79 | 24.83 | 24.76 | 24.83 | 1,900,730 | +0.08(+0.32%) |
May 23, 2024 | 24.85 | 24.86 | 24.73 | 24.75 | 2,265,643 | -0.05(-0.20%) |
May 22, 2024 | 24.83 | 24.84 | 24.79 | 24.80 | 4,526,011 | -0.05(-0.20%) |
May 21, 2024 | 24.86 | 24.89 | 24.85 | 24.85 | 1,660,248 | +0.00(+0.00%) |
May 20, 2024 | 24.85 | 24.86 | 24.83 | 24.85 | 1,175,747 | +0.01(+0.04%) |
May 17, 2024 | 24.86 | 24.86 | 24.81 | 24.84 | 1,861,828 | +0.00(+0.00%) |
May 16, 2024 | 24.90 | 24.90 | 24.84 | 24.84 | 2,318,759 | -0.05(-0.20%) |
May 15, 2024 | 24.86 | 24.90 | 24.84 | 24.89 | 3,476,039 | +0.10(+0.40%) |
May 14, 2024 | 24.78 | 24.80 | 24.76 | 24.79 | 1,548,811 | +0.04(+0.16%) |
May 13, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 2,894,515 | -0.01(-0.04%) |
May 10, 2024 | 24.81 | 24.81 | 24.75 | 24.76 | 1,768,741 | -0.05(-0.20%) |
May 09, 2024 | 24.79 | 24.81 | 24.77 | 24.81 | 2,550,025 | +0.01(+0.04%) |
May 08, 2024 | 24.81 | 24.83 | 24.80 | 24.80 | 3,708,819 | -0.05(-0.20%) |
May 07, 2024 | 24.87 | 24.89 | 24.82 | 24.85 | 5,573,279 | +0.01(+0.04%) |
May 06, 2024 | 24.86 | 24.89 | 24.84 | 24.84 | 4,102,199 | +0.01(+0.04%) |
May 03, 2024 | 24.84 | 24.91 | 24.80 | 24.83 | 5,296,280 | +0.09(+0.36%) |
May 02, 2024 | 24.66 | 24.75 | 24.64 | 24.74 | 5,961,078 | +0.11(+0.44%) |
May 01, 2024 | 24.54 | 24.72 | 24.53 | 24.63 | 4,170,764 | +0.07(+0.28%) |
Apr 30, 2024 | 24.58 | 24.66 | 24.55 | 24.56 | 7,645,645 | -0.10(-0.40%) |
Apr 29, 2024 | 24.65 | 24.67 | 24.63 | 24.66 | 5,274,566 | +0.06(+0.24%) |
Apr 26, 2024 | 24.59 | 24.62 | 24.57 | 24.60 | 4,422,479 | +0.05(+0.20%) |
Apr 25, 2024 | 24.51 | 24.55 | 24.44 | 24.55 | 4,371,659 | -0.04(-0.16%) |
Apr 24, 2024 | 24.64 | 24.64 | 24.55 | 24.59 | 4,108,591 | -0.04(-0.16%) |
Apr 23, 2024 | 24.58 | 24.66 | 24.55 | 24.63 | 4,355,495 | +0.08(+0.32%) |
Apr 22, 2024 | 24.51 | 24.55 | 24.48 | 24.55 | 5,151,028 | +0.11(+0.44%) |
Apr 19, 2024 | 24.43 | 24.49 | 24.43 | 24.45 | 5,745,428 | +0.01(+0.04%) |
Apr 18, 2024 | 24.40 | 24.44 | 24.37 | 24.44 | 4,267,423 | +0.04(+0.16%) |
Apr 17, 2024 | 24.44 | 24.47 | 24.38 | 24.40 | 8,528,257 | +0.02(+0.08%) |
Apr 16, 2024 | 24.44 | 24.44 | 24.36 | 24.38 | 6,094,630 | -0.06(-0.24%) |
Apr 15, 2024 | 24.55 | 24.57 | 24.42 | 24.44 | 10,012,539 | -0.11(-0.44%) |
Apr 12, 2024 | 24.55 | 24.55 | 24.51 | 24.55 | 4,888,565 | +0.00(+0.00%) |
Apr 11, 2024 | 24.58 | 24.58 | 24.49 | 24.55 | 6,594,807 | -0.02(-0.08%) |
Apr 10, 2024 | 24.62 | 24.63 | 24.53 | 24.56 | 10,128,339 | -0.18(-0.72%) |
Apr 09, 2024 | 24.71 | 24.76 | 24.70 | 24.74 | 4,493,634 | +0.06(+0.24%) |
Apr 08, 2024 | 24.63 | 24.70 | 24.62 | 24.68 | 2,807,581 | +0.05(+0.20%) |
Apr 05, 2024 | 24.64 | 24.65 | 24.61 | 24.63 | 6,121,782 | +0.00(+0.00%) |
Apr 04, 2024 | 24.70 | 24.72 | 24.60 | 24.63 | 3,526,979 | -0.02(-0.08%) |
Apr 03, 2024 | 24.63 | 24.67 | 24.60 | 24.65 | 4,999,331 | +0.01(+0.04%) |
Apr 02, 2024 | 24.62 | 24.65 | 24.59 | 24.64 | 3,877,843 | -0.04(-0.16%) |
Apr 01, 2024 | 24.75 | 24.76 | 24.67 | 24.68 | 7,473,599 | -0.06(-0.25%) |
Mar 28, 2024 | 24.76 | 24.76 | 24.73 | 24.74 | 4,914,142 | -0.03(-0.12%) |
Mar 27, 2024 | 24.74 | 24.78 | 24.71 | 24.77 | 2,808,217 | +0.09(+0.36%) |
Mar 26, 2024 | 24.75 | 24.75 | 24.68 | 24.69 | 3,939,552 | -0.04(-0.16%) |
Mar 25, 2024 | 24.73 | 24.74 | 24.71 | 24.72 | 2,562,238 | -0.01(-0.04%) |
Mar 22, 2024 | 24.79 | 24.79 | 24.71 | 24.73 | 4,693,323 | -0.03(-0.12%) |
Mar 21, 2024 | 24.83 | 24.84 | 24.73 | 24.76 | 3,268,579 | -0.03(-0.12%) |
Mar 20, 2024 | 24.74 | 24.79 | 24.70 | 24.79 | 2,562,077 | +0.04(+0.16%) |
Mar 19, 2024 | 24.67 | 24.76 | 24.66 | 24.75 | 3,385,339 | +0.09(+0.36%) |
Mar 18, 2024 | 24.71 | 24.71 | 24.65 | 24.67 | 3,554,677 | +0.03(+0.12%) |
Mar 15, 2024 | 24.64 | 24.66 | 24.61 | 24.64 | 4,768,008 | +0.01(+0.04%) |
Mar 14, 2024 | 24.71 | 24.73 | 24.61 | 24.63 | 5,141,526 | -0.09(-0.36%) |
Mar 13, 2024 | 24.71 | 24.77 | 24.69 | 24.71 | 5,273,157 | +0.02(+0.08%) |
Mar 12, 2024 | 24.73 | 24.73 | 24.66 | 24.70 | 2,212,978 | +0.00(+0.00%) |
Mar 11, 2024 | 24.69 | 24.71 | 24.67 | 24.70 | 1,936,718 | +0.00(+0.00%) |
Mar 08, 2024 | 24.71 | 24.77 | 24.69 | 24.70 | 2,579,194 | +0.01(+0.04%) |
Mar 07, 2024 | 24.71 | 24.72 | 24.66 | 24.69 | 3,061,755 | +0.04(+0.16%) |
Mar 06, 2024 | 24.67 | 24.69 | 24.63 | 24.65 | 3,507,067 | +0.03(+0.12%) |
Mar 05, 2024 | 24.65 | 24.69 | 24.61 | 24.62 | 4,405,345 | -0.04(-0.16%) |
Mar 04, 2024 | 24.65 | 24.67 | 24.61 | 24.66 | 3,649,015 | +0.01(+0.04%) |