Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.21 | 25.45 | 25.04 | 25.13 | 28,624 | +0.10(+0.40%) |
May 30, 2024 | 24.90 | 25.24 | 24.90 | 25.03 | 38,148 | +0.06(+0.24%) |
May 29, 2024 | 24.79 | 25.04 | 24.79 | 24.97 | 18,829 | -0.19(-0.76%) |
May 28, 2024 | 25.40 | 25.40 | 25.02 | 25.16 | 36,414 | -0.23(-0.91%) |
May 24, 2024 | 25.26 | 25.53 | 25.17 | 25.39 | 21,001 | +0.19(+0.75%) |
May 23, 2024 | 25.53 | 25.74 | 25.16 | 25.20 | 18,319 | -0.19(-0.74%) |
May 22, 2024 | 25.58 | 25.59 | 25.18 | 25.39 | 29,490 | -0.10(-0.39%) |
May 21, 2024 | 25.45 | 25.53 | 25.35 | 25.49 | 27,291 | +0.05(+0.19%) |
May 20, 2024 | 25.26 | 25.63 | 25.26 | 25.44 | 18,837 | +0.24(+0.95%) |
May 17, 2024 | 25.25 | 25.30 | 25.16 | 25.20 | 12,859 | -0.01(-0.04%) |
May 16, 2024 | 25.29 | 25.32 | 25.19 | 25.21 | 14,971 | -0.05(-0.20%) |
May 15, 2024 | 25.12 | 25.33 | 25.12 | 25.26 | 28,486 | +0.25(+0.99%) |
May 14, 2024 | 24.93 | 25.20 | 24.92 | 25.01 | 17,395 | +0.10(+0.40%) |
May 13, 2024 | 24.98 | 25.11 | 24.89 | 24.91 | 20,090 | +0.05(+0.20%) |
May 10, 2024 | 24.80 | 24.92 | 24.76 | 24.86 | 13,301 | +0.12(+0.48%) |
May 09, 2024 | 24.66 | 24.82 | 24.63 | 24.74 | 30,308 | +0.05(+0.20%) |
May 08, 2024 | 24.58 | 24.73 | 24.50 | 24.69 | 11,456 | +0.09(+0.36%) |
May 07, 2024 | 24.70 | 24.70 | 24.57 | 24.60 | 23,260 | +0.03(+0.12%) |
May 06, 2024 | 24.45 | 24.58 | 24.36 | 24.57 | 40,497 | +0.23(+0.94%) |
May 03, 2024 | 24.46 | 24.46 | 24.24 | 24.34 | 13,147 | +0.24(+0.99%) |
May 02, 2024 | 24.07 | 24.12 | 23.95 | 24.11 | 24,013 | +0.22(+0.91%) |
May 01, 2024 | 23.98 | 24.14 | 23.69 | 23.89 | 33,920 | -0.14(-0.58%) |
Apr 30, 2024 | 24.47 | 24.47 | 24.01 | 24.03 | 47,191 | -0.29(-1.18%) |
Apr 29, 2024 | 24.38 | 24.39 | 24.21 | 24.31 | 20,138 | +0.08(+0.33%) |
Apr 26, 2024 | 24.02 | 24.33 | 24.02 | 24.23 | 23,115 | +0.48(+2.01%) |
Apr 25, 2024 | 23.55 | 23.79 | 23.34 | 23.76 | 25,632 | -0.01(-0.04%) |
Apr 24, 2024 | 23.98 | 24.05 | 23.77 | 23.77 | 16,806 | -0.16(-0.66%) |
Apr 23, 2024 | 23.70 | 23.95 | 23.70 | 23.93 | 21,900 | +0.30(+1.26%) |
Apr 22, 2024 | 23.46 | 23.68 | 23.42 | 23.63 | 29,197 | +0.32(+1.38%) |
Apr 19, 2024 | 23.53 | 23.61 | 23.29 | 23.31 | 12,651 | -0.23(-0.96%) |
Apr 18, 2024 | 23.61 | 23.62 | 23.53 | 23.53 | 8,465 | +0.00(+0.00%) |
Apr 17, 2024 | 23.66 | 23.79 | 23.47 | 23.53 | 20,483 | +0.05(+0.21%) |
Apr 16, 2024 | 23.58 | 23.63 | 23.47 | 23.49 | 21,361 | -0.04(-0.17%) |
Apr 15, 2024 | 24.01 | 24.14 | 23.51 | 23.52 | 57,356 | -0.27(-1.12%) |
Apr 12, 2024 | 24.12 | 24.17 | 23.73 | 23.79 | 34,270 | -0.45(-1.87%) |
Apr 11, 2024 | 24.14 | 24.36 | 24.07 | 24.24 | 32,747 | +0.11(+0.45%) |
Apr 10, 2024 | 24.21 | 24.38 | 24.09 | 24.14 | 41,774 | -0.23(-0.93%) |
Apr 09, 2024 | 24.64 | 24.70 | 24.29 | 24.36 | 45,522 | -0.13(-0.52%) |
Apr 08, 2024 | 24.45 | 24.56 | 24.42 | 24.49 | 26,443 | +0.23(+0.93%) |
Apr 05, 2024 | 24.23 | 24.42 | 24.23 | 24.26 | 28,593 | +0.07(+0.29%) |
Apr 04, 2024 | 24.49 | 24.55 | 24.12 | 24.19 | 31,197 | -0.08(-0.33%) |
Apr 03, 2024 | 24.28 | 24.52 | 24.21 | 24.27 | 31,926 | +0.05(+0.20%) |
Apr 02, 2024 | 24.35 | 24.40 | 24.08 | 24.22 | 49,611 | -0.14(-0.57%) |