Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.90 | 24.56 | 23.90 | 24.16 | 9,552 | +0.22(+0.92%) |
May 30, 2024 | 23.64 | 24.00 | 23.64 | 23.94 | 10,909 | +0.51(+2.18%) |
May 29, 2024 | 24.00 | 24.03 | 23.43 | 23.43 | 11,057 | -0.85(-3.50%) |
May 28, 2024 | 24.50 | 24.50 | 24.09 | 24.28 | 14,922 | -0.22(-0.90%) |
May 24, 2024 | 24.53 | 24.76 | 24.41 | 24.50 | 7,574 | +0.05(+0.20%) |
May 23, 2024 | 24.59 | 24.67 | 24.21 | 24.45 | 21,022 | -0.15(-0.61%) |
May 22, 2024 | 24.58 | 24.72 | 24.57 | 24.60 | 9,791 | +0.08(+0.33%) |
May 21, 2024 | 24.50 | 24.63 | 24.32 | 24.52 | 9,760 | +0.31(+1.28%) |
May 20, 2024 | 24.20 | 24.31 | 24.20 | 24.21 | 5,108 | -0.11(-0.45%) |
May 17, 2024 | 24.07 | 24.40 | 23.54 | 24.32 | 15,861 | +0.34(+1.42%) |
May 16, 2024 | 23.81 | 24.00 | 23.48 | 23.98 | 12,039 | +0.10(+0.42%) |
May 15, 2024 | 23.66 | 23.88 | 23.37 | 23.88 | 9,246 | +0.52(+2.23%) |
May 14, 2024 | 23.56 | 23.58 | 23.36 | 23.36 | 6,718 | +0.06(+0.26%) |
May 13, 2024 | 23.34 | 23.62 | 23.30 | 23.30 | 12,509 | -0.18(-0.77%) |
May 10, 2024 | 23.81 | 23.82 | 23.41 | 23.48 | 8,023 | -0.31(-1.30%) |
May 09, 2024 | 23.08 | 23.79 | 23.08 | 23.79 | 13,576 | +0.51(+2.19%) |
May 08, 2024 | 23.20 | 23.28 | 23.14 | 23.28 | 10,820 | +0.28(+1.22%) |
May 07, 2024 | 23.13 | 23.25 | 23.00 | 23.00 | 11,167 | -0.06(-0.26%) |
May 06, 2024 | 22.85 | 23.20 | 22.42 | 23.06 | 6,168 | -0.03(-0.13%) |
May 03, 2024 | 23.00 | 23.15 | 22.86 | 23.09 | 6,846 | +0.31(+1.36%) |
May 02, 2024 | 22.93 | 23.00 | 22.66 | 22.78 | 10,001 | +0.23(+1.00%) |
May 01, 2024 | 22.24 | 22.62 | 22.24 | 22.55 | 11,245 | +0.48(+2.15%) |
Apr 30, 2024 | 22.01 | 22.18 | 21.79 | 22.08 | 18,449 | -0.22(-0.99%) |
Apr 29, 2024 | 22.40 | 22.40 | 22.16 | 22.30 | 10,740 | -0.25(-1.11%) |
Apr 26, 2024 | 22.51 | 23.00 | 22.15 | 22.55 | 9,406 | +0.15(+0.67%) |
Apr 25, 2024 | 22.49 | 22.80 | 22.12 | 22.40 | 15,299 | -0.34(-1.50%) |
Apr 24, 2024 | 22.48 | 22.74 | 22.21 | 22.74 | 7,674 | +0.22(+0.98%) |
Apr 23, 2024 | 22.72 | 22.75 | 22.51 | 22.52 | 11,344 | -0.34(-1.49%) |
Apr 22, 2024 | 23.30 | 23.47 | 22.86 | 22.86 | 24,478 | -0.13(-0.57%) |
Apr 19, 2024 | 22.36 | 23.30 | 22.29 | 22.99 | 20,785 | +0.83(+3.75%) |
Apr 18, 2024 | 22.23 | 23.00 | 22.00 | 22.16 | 15,851 | -0.08(-0.36%) |
Apr 17, 2024 | 22.34 | 22.71 | 22.09 | 22.24 | 10,522 | +0.22(+1.00%) |
Apr 16, 2024 | 22.20 | 22.27 | 21.77 | 22.02 | 11,446 | -0.21(-0.94%) |
Apr 15, 2024 | 22.11 | 22.23 | 22.00 | 22.23 | 7,323 | -0.08(-0.36%) |
Apr 12, 2024 | 22.35 | 22.50 | 22.08 | 22.31 | 15,372 | -0.27(-1.20%) |
Apr 11, 2024 | 22.66 | 22.80 | 22.26 | 22.58 | 15,365 | -0.11(-0.48%) |
Apr 10, 2024 | 23.40 | 23.44 | 22.07 | 22.69 | 30,855 | -0.87(-3.69%) |
Apr 09, 2024 | 23.83 | 23.89 | 23.56 | 23.56 | 15,771 | -0.11(-0.46%) |
Apr 08, 2024 | 23.50 | 24.05 | 23.50 | 23.67 | 20,022 | -0.01(-0.04%) |
Apr 05, 2024 | 23.96 | 23.96 | 23.45 | 23.68 | 19,464 | +0.17(+0.71%) |
Apr 04, 2024 | 23.59 | 23.82 | 23.31 | 23.51 | 8,723 | +0.23(+0.97%) |
Apr 03, 2024 | 22.92 | 24.47 | 22.92 | 23.29 | 14,925 | +0.06(+0.25%) |
Apr 02, 2024 | 24.13 | 24.24 | 23.10 | 23.23 | 30,474 | -0.81(-3.36%) |
Apr 01, 2024 | 23.11 | 24.22 | 23.11 | 24.03 | 14,507 | -0.25(-1.01%) |
Mar 28, 2024 | 23.54 | 24.32 | 23.20 | 24.28 | 50,876 | +0.74(+3.14%) |
Mar 27, 2024 | 23.02 | 23.62 | 22.87 | 23.54 | 17,736 | +0.77(+3.37%) |
Mar 26, 2024 | 22.88 | 23.16 | 22.42 | 22.77 | 16,076 | -0.15(-0.64%) |
Mar 25, 2024 | 23.03 | 23.03 | 22.92 | 22.92 | 4,916 | +0.14(+0.61%) |
Mar 22, 2024 | 22.83 | 22.89 | 22.74 | 22.78 | 12,412 | -0.05(-0.22%) |
Mar 21, 2024 | 22.56 | 22.91 | 22.56 | 22.83 | 29,641 | +0.19(+0.83%) |
Mar 20, 2024 | 22.42 | 23.03 | 22.42 | 22.65 | 15,113 | +0.14(+0.61%) |
Mar 19, 2024 | 22.37 | 22.65 | 22.37 | 22.51 | 9,876 | +0.10(+0.44%) |
Mar 18, 2024 | 22.54 | 22.67 | 22.38 | 22.41 | 15,645 | -0.38(-1.69%) |
Mar 15, 2024 | 22.28 | 22.79 | 22.28 | 22.79 | 29,760 | +0.51(+2.30%) |
Mar 14, 2024 | 22.93 | 22.93 | 22.22 | 22.28 | 17,339 | -0.48(-2.10%) |
Mar 13, 2024 | 22.86 | 22.86 | 22.66 | 22.76 | 13,882 | -0.16(-0.71%) |
Mar 12, 2024 | 22.71 | 23.16 | 22.57 | 22.92 | 20,813 | +0.01(+0.04%) |
Mar 11, 2024 | 22.72 | 22.91 | 22.54 | 22.91 | 9,919 | +0.11(+0.48%) |
Mar 08, 2024 | 23.12 | 23.13 | 22.54 | 22.80 | 18,177 | -0.22(-0.94%) |
Mar 07, 2024 | 22.97 | 23.21 | 22.91 | 23.02 | 12,641 | -0.07(-0.30%) |
Mar 06, 2024 | 23.15 | 23.15 | 22.82 | 23.09 | 8,374 | +0.14(+0.60%) |
Mar 05, 2024 | 22.83 | 23.05 | 22.71 | 22.95 | 9,357 | +0.17(+0.76%) |
Mar 04, 2024 | 23.28 | 23.28 | 22.67 | 22.78 | 5,960 | +0.01(+0.07%) |