Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.74 | 24.00 | 23.62 | 23.71 | 19,327 | +0.01(+0.04%) |
May 30, 2024 | 23.45 | 23.70 | 23.36 | 23.70 | 14,106 | +0.41(+1.78%) |
May 29, 2024 | 23.30 | 23.36 | 23.12 | 23.29 | 19,190 | -0.29(-1.25%) |
May 28, 2024 | 24.02 | 24.03 | 23.43 | 23.58 | 20,434 | -0.45(-1.87%) |
May 24, 2024 | 24.23 | 24.30 | 24.00 | 24.03 | 13,040 | -0.14(-0.58%) |
May 23, 2024 | 24.70 | 24.70 | 24.05 | 24.17 | 16,202 | -0.52(-2.11%) |
May 22, 2024 | 24.11 | 24.77 | 24.11 | 24.69 | 17,060 | +0.50(+2.07%) |
May 21, 2024 | 24.13 | 24.23 | 24.00 | 24.19 | 16,921 | -0.06(-0.25%) |
May 20, 2024 | 24.20 | 24.34 | 24.10 | 24.25 | 11,504 | +0.07(+0.29%) |
May 17, 2024 | 24.28 | 24.30 | 24.11 | 24.18 | 28,048 | -0.09(-0.37%) |
May 16, 2024 | 24.20 | 24.30 | 24.03 | 24.27 | 20,733 | -0.02(-0.08%) |
May 15, 2024 | 24.24 | 24.40 | 24.14 | 24.29 | 17,992 | +0.33(+1.38%) |
May 14, 2024 | 24.00 | 24.20 | 23.90 | 23.96 | 19,070 | +0.08(+0.34%) |
May 13, 2024 | 23.40 | 23.88 | 23.40 | 23.88 | 17,233 | +0.65(+2.80%) |
May 10, 2024 | 23.82 | 23.82 | 23.17 | 23.23 | 25,247 | -0.51(-2.15%) |
May 09, 2024 | 23.54 | 23.78 | 23.54 | 23.74 | 23,749 | +0.27(+1.15%) |
May 08, 2024 | 23.71 | 23.72 | 23.40 | 23.47 | 21,612 | -0.45(-1.88%) |
May 07, 2024 | 23.90 | 23.97 | 23.75 | 23.92 | 13,975 | +0.07(+0.29%) |
May 06, 2024 | 23.90 | 23.96 | 23.80 | 23.85 | 12,724 | -0.01(-0.04%) |
May 03, 2024 | 23.70 | 23.99 | 23.64 | 23.86 | 26,177 | +0.51(+2.18%) |
May 02, 2024 | 23.28 | 23.39 | 22.98 | 23.35 | 19,978 | +0.31(+1.36%) |
May 01, 2024 | 22.62 | 23.37 | 22.58 | 23.04 | 22,053 | +0.45(+1.98%) |
Apr 30, 2024 | 22.69 | 22.91 | 22.59 | 22.59 | 14,747 | -0.29(-1.27%) |
Apr 29, 2024 | 22.64 | 23.02 | 22.64 | 22.88 | 17,005 | +0.58(+2.61%) |
Apr 26, 2024 | 22.01 | 22.38 | 21.95 | 22.30 | 17,775 | +0.36(+1.64%) |
Apr 25, 2024 | 22.02 | 22.16 | 21.79 | 21.94 | 14,469 | -0.23(-1.04%) |
Apr 24, 2024 | 22.32 | 22.35 | 22.05 | 22.17 | 12,458 | -0.10(-0.44%) |
Apr 23, 2024 | 22.09 | 22.60 | 22.09 | 22.27 | 21,943 | +0.24(+1.09%) |
Apr 22, 2024 | 21.94 | 22.21 | 21.79 | 22.03 | 20,566 | +0.32(+1.47%) |
Apr 19, 2024 | 21.82 | 22.06 | 21.53 | 21.71 | 20,448 | -0.13(-0.60%) |
Apr 18, 2024 | 22.10 | 22.13 | 21.84 | 21.84 | 15,235 | -0.25(-1.13%) |
Apr 17, 2024 | 22.31 | 22.31 | 22.04 | 22.09 | 22,097 | -0.11(-0.50%) |
Apr 16, 2024 | 22.19 | 22.40 | 22.11 | 22.20 | 33,767 | -0.14(-0.63%) |
Apr 15, 2024 | 22.74 | 22.80 | 22.26 | 22.34 | 54,371 | -0.36(-1.59%) |
Apr 12, 2024 | 23.26 | 23.26 | 22.60 | 22.70 | 19,884 | -0.57(-2.45%) |
Apr 11, 2024 | 23.28 | 23.36 | 23.09 | 23.27 | 25,793 | +0.09(+0.39%) |
Apr 10, 2024 | 23.10 | 23.25 | 23.05 | 23.18 | 24,091 | -0.30(-1.28%) |
Apr 09, 2024 | 23.18 | 23.56 | 23.18 | 23.48 | 18,743 | +0.37(+1.60%) |
Apr 08, 2024 | 23.05 | 23.15 | 23.00 | 23.11 | 36,197 | +0.01(+0.04%) |
Apr 05, 2024 | 23.00 | 23.25 | 22.90 | 23.10 | 52,919 | +0.03(+0.13%) |
Apr 04, 2024 | 23.50 | 23.60 | 23.04 | 23.07 | 23,641 | -0.24(-1.03%) |
Apr 03, 2024 | 23.18 | 23.34 | 23.03 | 23.31 | 18,858 | +0.06(+0.26%) |
Apr 02, 2024 | 23.52 | 23.52 | 23.25 | 23.25 | 26,269 | -0.59(-2.47%) |