Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.88 | 24.07 | 23.88 | 24.00 | 63,570 | +0.11(+0.46%) |
May 23, 2024 | 24.00 | 24.06 | 23.77 | 23.89 | 94,868 | +0.03(+0.13%) |
May 22, 2024 | 23.94 | 23.95 | 23.84 | 23.86 | 16,091 | -0.00(-0.02%) |
May 21, 2024 | 23.74 | 23.90 | 23.74 | 23.86 | 28,080 | +0.00(+0.00%) |
May 20, 2024 | 23.81 | 23.87 | 23.73 | 23.86 | 53,377 | +0.16(+0.67%) |
May 17, 2024 | 23.74 | 23.78 | 23.69 | 23.70 | 54,257 | -0.05(-0.21%) |
May 16, 2024 | 23.76 | 23.87 | 23.75 | 23.75 | 178,925 | -0.01(-0.04%) |
May 15, 2024 | 23.45 | 23.82 | 23.45 | 23.76 | 69,480 | +0.33(+1.40%) |
May 14, 2024 | 23.32 | 23.45 | 23.32 | 23.44 | 58,126 | +0.05(+0.21%) |
May 13, 2024 | 23.33 | 23.41 | 23.33 | 23.39 | 40,088 | +0.05(+0.21%) |
May 10, 2024 | 23.31 | 23.40 | 23.31 | 23.34 | 31,114 | +0.04(+0.17%) |
May 09, 2024 | 23.25 | 23.35 | 23.19 | 23.30 | 46,909 | +0.03(+0.13%) |
May 08, 2024 | 23.15 | 23.33 | 23.15 | 23.27 | 18,315 | -0.02(-0.09%) |
May 07, 2024 | 23.30 | 23.33 | 23.20 | 23.29 | 18,563 | -0.01(-0.04%) |
May 06, 2024 | 23.06 | 23.30 | 23.06 | 23.30 | 45,427 | +0.14(+0.60%) |
May 03, 2024 | 23.02 | 23.16 | 23.01 | 23.16 | 43,047 | +0.36(+1.60%) |
May 02, 2024 | 22.68 | 22.81 | 22.61 | 22.79 | 15,492 | +0.23(+1.03%) |
May 01, 2024 | 22.67 | 22.88 | 22.56 | 22.56 | 28,654 | -0.20(-0.87%) |
Apr 30, 2024 | 22.92 | 23.00 | 22.76 | 22.76 | 31,118 | -0.17(-0.74%) |
Apr 29, 2024 | 23.01 | 23.01 | 22.91 | 22.93 | 44,250 | -0.05(-0.22%) |
Apr 26, 2024 | 22.92 | 22.98 | 22.81 | 22.98 | 48,632 | +0.29(+1.27%) |
Apr 25, 2024 | 22.51 | 22.69 | 22.45 | 22.69 | 39,607 | -0.02(-0.09%) |
Apr 24, 2024 | 22.70 | 22.86 | 22.67 | 22.71 | 29,468 | +0.08(+0.34%) |
Apr 23, 2024 | 22.43 | 22.73 | 22.43 | 22.63 | 30,344 | +0.22(+0.97%) |
Apr 22, 2024 | 22.39 | 22.49 | 22.23 | 22.42 | 73,564 | +0.13(+0.58%) |
Apr 19, 2024 | 22.56 | 22.57 | 22.21 | 22.29 | 87,643 | -0.40(-1.78%) |
Apr 18, 2024 | 22.77 | 22.82 | 22.59 | 22.69 | 71,154 | -0.08(-0.35%) |
Apr 17, 2024 | 23.08 | 23.14 | 22.70 | 22.77 | 37,669 | -0.18(-0.77%) |
Apr 16, 2024 | 22.94 | 23.12 | 22.94 | 22.95 | 106,725 | +0.00(+0.00%) |
Apr 15, 2024 | 23.28 | 23.38 | 22.95 | 22.95 | 56,569 | -0.27(-1.15%) |
Apr 12, 2024 | 23.31 | 23.35 | 23.20 | 23.22 | 58,962 | -0.23(-0.97%) |
Apr 11, 2024 | 23.27 | 23.44 | 23.23 | 23.44 | 53,853 | +0.22(+0.93%) |
Apr 10, 2024 | 23.21 | 23.26 | 23.15 | 23.23 | 25,857 | -0.05(-0.21%) |
Apr 09, 2024 | 23.24 | 23.33 | 23.22 | 23.28 | 26,854 | +0.00(+0.00%) |
Apr 08, 2024 | 23.30 | 23.31 | 23.22 | 23.28 | 66,866 | +0.04(+0.17%) |
Apr 05, 2024 | 23.07 | 23.30 | 23.07 | 23.24 | 31,245 | +0.16(+0.68%) |
Apr 04, 2024 | 23.28 | 23.39 | 23.08 | 23.08 | 74,512 | -0.18(-0.76%) |
Apr 03, 2024 | 23.22 | 23.32 | 23.19 | 23.26 | 26,659 | +0.03(+0.13%) |
Apr 02, 2024 | 23.21 | 23.29 | 23.18 | 23.23 | 26,340 | -0.09(-0.38%) |
Apr 01, 2024 | 23.28 | 23.36 | 23.26 | 23.31 | 104,798 | +0.01(+0.04%) |
Mar 28, 2024 | 23.29 | 23.31 | 23.26 | 23.30 | 27,015 | +0.05(+0.21%) |
Mar 27, 2024 | 23.27 | 23.30 | 23.24 | 23.26 | 30,468 | +0.01(+0.04%) |
Mar 26, 2024 | 23.26 | 23.31 | 23.25 | 23.25 | 50,243 | -0.05(-0.21%) |
Mar 25, 2024 | 23.29 | 23.30 | 23.25 | 23.30 | 53,445 | +0.01(+0.04%) |
Mar 22, 2024 | 23.30 | 23.31 | 23.25 | 23.29 | 62,901 | +0.01(+0.04%) |
Mar 21, 2024 | 23.23 | 23.31 | 23.20 | 23.28 | 71,572 | +0.11(+0.47%) |
Mar 20, 2024 | 23.08 | 23.23 | 23.07 | 23.17 | 32,353 | +0.11(+0.48%) |
Mar 19, 2024 | 23.05 | 23.09 | 22.93 | 23.06 | 56,931 | -0.01(-0.04%) |
Mar 18, 2024 | 23.03 | 23.12 | 22.94 | 23.07 | 73,943 | +0.16(+0.68%) |
Mar 15, 2024 | 22.91 | 23.01 | 22.91 | 22.91 | 20,633 | -0.13(-0.55%) |
Mar 14, 2024 | 23.02 | 23.10 | 22.98 | 23.04 | 49,396 | +0.02(+0.09%) |
Mar 13, 2024 | 22.99 | 23.09 | 22.99 | 23.02 | 32,981 | -0.03(-0.13%) |
Mar 12, 2024 | 22.94 | 23.11 | 22.94 | 23.05 | 48,080 | +0.12(+0.51%) |
Mar 11, 2024 | 22.93 | 22.93 | 22.86 | 22.93 | 35,315 | -0.07(-0.30%) |
Mar 08, 2024 | 23.05 | 23.07 | 22.88 | 23.00 | 40,110 | -0.01(-0.04%) |
Mar 07, 2024 | 22.90 | 23.04 | 22.90 | 23.01 | 51,514 | +0.16(+0.69%) |
Mar 06, 2024 | 22.84 | 22.95 | 22.82 | 22.85 | 69,204 | +0.08(+0.34%) |
Mar 05, 2024 | 22.89 | 22.91 | 22.73 | 22.77 | 57,893 | -0.17(-0.73%) |
Mar 04, 2024 | 22.94 | 23.04 | 22.89 | 22.94 | 73,016 | -0.05(-0.21%) |