Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.38 | 23.38 | 23.33 | 23.33 | 18,486 | +0.01(+0.04%) |
May 30, 2024 | 23.30 | 23.34 | 23.30 | 23.32 | 24,917 | -0.00(-0.01%) |
May 29, 2024 | 23.35 | 23.36 | 23.31 | 23.32 | 39,669 | -0.03(-0.12%) |
May 28, 2024 | 23.36 | 23.39 | 23.35 | 23.35 | 41,558 | -0.03(-0.13%) |
May 24, 2024 | 23.39 | 23.39 | 23.34 | 23.38 | 23,581 | +0.01(+0.04%) |
May 23, 2024 | 23.40 | 23.42 | 23.36 | 23.37 | 33,104 | -0.03(-0.13%) |
May 22, 2024 | 23.42 | 23.42 | 23.39 | 23.40 | 24,171 | -0.05(-0.21%) |
May 21, 2024 | 23.51 | 23.51 | 23.45 | 23.45 | 24,631 | -0.01(-0.04%) |
May 20, 2024 | 23.48 | 23.50 | 23.46 | 23.46 | 54,589 | -0.02(-0.10%) |
May 17, 2024 | 23.53 | 23.53 | 23.48 | 23.48 | 31,290 | -0.05(-0.21%) |
May 16, 2024 | 23.55 | 23.55 | 23.51 | 23.53 | 24,142 | -0.02(-0.08%) |
May 15, 2024 | 23.53 | 23.58 | 23.53 | 23.55 | 32,400 | +0.03(+0.13%) |
May 14, 2024 | 23.51 | 23.53 | 23.45 | 23.52 | 29,390 | +0.03(+0.13%) |
May 13, 2024 | 23.53 | 23.53 | 23.49 | 23.49 | 23,573 | -0.04(-0.17%) |
May 10, 2024 | 23.54 | 23.54 | 23.50 | 23.53 | 348,644 | +0.01(+0.04%) |
May 09, 2024 | 23.52 | 23.53 | 23.45 | 23.53 | 12,574 | +0.02(+0.09%) |
May 08, 2024 | 23.44 | 23.53 | 23.44 | 23.50 | 21,046 | -0.01(-0.03%) |
May 07, 2024 | 23.52 | 23.53 | 23.50 | 23.51 | 23,175 | +0.05(+0.20%) |
May 06, 2024 | 23.44 | 23.49 | 23.44 | 23.46 | 24,403 | -0.01(-0.04%) |
May 03, 2024 | 23.45 | 23.47 | 23.42 | 23.47 | 48,246 | +0.03(+0.15%) |
May 02, 2024 | 23.43 | 23.45 | 23.41 | 23.44 | 23,998 | +0.01(+0.04%) |
May 01, 2024 | 23.44 | 23.44 | 23.39 | 23.43 | 12,790 | +0.04(+0.17%) |
Apr 30, 2024 | 23.38 | 23.40 | 23.38 | 23.39 | 13,257 | -0.01(-0.06%) |
Apr 29, 2024 | 23.41 | 23.42 | 23.39 | 23.40 | 10,540 | +0.01(+0.06%) |
Apr 26, 2024 | 23.40 | 23.40 | 23.38 | 23.39 | 12,568 | -0.00(-0.02%) |
Apr 25, 2024 | 23.36 | 23.39 | 23.35 | 23.39 | 9,007 | -0.04(-0.15%) |
Apr 24, 2024 | 23.44 | 23.44 | 23.40 | 23.43 | 33,371 | -0.02(-0.08%) |
Apr 23, 2024 | 23.46 | 23.46 | 23.42 | 23.45 | 16,563 | +0.01(+0.04%) |
Apr 22, 2024 | 23.46 | 23.46 | 23.41 | 23.44 | 14,225 | +0.01(+0.05%) |
Apr 19, 2024 | 23.44 | 23.44 | 23.41 | 23.43 | 9,894 | +0.01(+0.02%) |
Apr 18, 2024 | 23.41 | 23.42 | 23.41 | 23.42 | 12,192 | -0.01(-0.02%) |
Apr 17, 2024 | 23.44 | 23.44 | 23.38 | 23.43 | 8,776 | +0.04(+0.19%) |
Apr 16, 2024 | 23.40 | 23.40 | 23.37 | 23.38 | 8,401 | +0.02(+0.09%) |
Apr 15, 2024 | 23.41 | 23.41 | 23.36 | 23.36 | 27,101 | -0.05(-0.22%) |
Apr 12, 2024 | 23.41 | 23.43 | 23.33 | 23.42 | 29,069 | +0.05(+0.22%) |
Apr 11, 2024 | 23.39 | 23.41 | 23.34 | 23.36 | 30,641 | +0.01(+0.02%) |
Apr 10, 2024 | 23.36 | 23.39 | 23.35 | 23.36 | 28,176 | -0.10(-0.42%) |
Apr 09, 2024 | 23.48 | 23.49 | 23.44 | 23.46 | 103,527 | +0.01(+0.04%) |
Apr 08, 2024 | 23.44 | 23.45 | 23.42 | 23.45 | 12,672 | +0.01(+0.04%) |
Apr 05, 2024 | 23.41 | 23.45 | 23.41 | 23.44 | 17,700 | -0.04(-0.17%) |
Apr 04, 2024 | 23.44 | 23.50 | 23.43 | 23.48 | 49,724 | +0.03(+0.13%) |
Apr 03, 2024 | 23.45 | 23.47 | 23.42 | 23.45 | 26,803 | -0.01(-0.06%) |
Apr 02, 2024 | 23.54 | 23.54 | 23.45 | 23.46 | 19,191 | -0.05(-0.21%) |
Apr 01, 2024 | 23.56 | 23.56 | 23.51 | 23.51 | 27,161 | -0.03(-0.13%) |
Mar 28, 2024 | 23.58 | 23.58 | 23.54 | 23.54 | 17,784 | -0.01(-0.02%) |
Mar 27, 2024 | 23.51 | 23.57 | 23.51 | 23.55 | 20,375 | -0.02(-0.11%) |
Mar 26, 2024 | 23.61 | 23.61 | 23.53 | 23.57 | 28,164 | -0.02(-0.06%) |
Mar 25, 2024 | 23.66 | 23.66 | 23.57 | 23.59 | 22,025 | -0.02(-0.08%) |
Mar 22, 2024 | 23.63 | 23.63 | 23.60 | 23.61 | 20,326 | +0.03(+0.15%) |
Mar 21, 2024 | 23.61 | 23.61 | 23.57 | 23.57 | 37,261 | -0.04(-0.17%) |
Mar 20, 2024 | 23.57 | 23.62 | 23.56 | 23.61 | 17,390 | -0.00(-0.00%) |
Mar 19, 2024 | 23.63 | 23.63 | 23.59 | 23.61 | 23,427 | +0.01(+0.04%) |
Mar 18, 2024 | 23.57 | 23.61 | 23.55 | 23.60 | 44,044 | +0.02(+0.10%) |
Mar 15, 2024 | 23.61 | 23.61 | 23.55 | 23.58 | 25,659 | +0.00(+0.02%) |
Mar 14, 2024 | 23.68 | 23.68 | 23.56 | 23.57 | 11,650 | -0.04(-0.17%) |
Mar 13, 2024 | 23.62 | 23.63 | 23.59 | 23.61 | 16,875 | +0.00(+0.02%) |
Mar 12, 2024 | 23.64 | 23.64 | 23.59 | 23.61 | 16,008 | -0.02(-0.08%) |
Mar 11, 2024 | 23.68 | 23.68 | 23.61 | 23.63 | 11,148 | +0.01(+0.02%) |
Mar 08, 2024 | 23.62 | 23.65 | 23.60 | 23.62 | 16,675 | +0.02(+0.08%) |
Mar 07, 2024 | 23.60 | 23.64 | 23.56 | 23.60 | 18,000 | -0.01(-0.03%) |
Mar 06, 2024 | 23.63 | 23.66 | 23.58 | 23.61 | 45,851 | -0.00(-0.00%) |
Mar 05, 2024 | 23.55 | 23.63 | 23.55 | 23.61 | 15,960 | +0.06(+0.25%) |
Mar 04, 2024 | 23.64 | 23.64 | 23.54 | 23.55 | 44,372 | -0.04(-0.17%) |