Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.44 | 23.54 | 23.41 | 23.52 | 1,375,287 | +0.16(+0.68%) |
May 23, 2024 | 23.67 | 23.73 | 23.31 | 23.36 | 1,255,145 | -0.12(-0.51%) |
May 22, 2024 | 23.63 | 23.66 | 23.46 | 23.48 | 889,393 | -0.34(-1.43%) |
May 21, 2024 | 23.82 | 23.95 | 23.73 | 23.82 | 514,027 | -0.10(-0.42%) |
May 20, 2024 | 23.75 | 23.94 | 23.74 | 23.92 | 1,314,937 | +0.21(+0.89%) |
May 17, 2024 | 23.59 | 23.75 | 23.55 | 23.71 | 2,083,912 | +0.24(+1.02%) |
May 16, 2024 | 23.47 | 23.50 | 23.39 | 23.47 | 519,176 | +0.06(+0.26%) |
May 15, 2024 | 23.33 | 23.42 | 23.20 | 23.41 | 512,256 | +0.08(+0.34%) |
May 14, 2024 | 23.29 | 23.38 | 23.24 | 23.33 | 443,675 | -0.10(-0.43%) |
May 13, 2024 | 23.32 | 23.46 | 23.32 | 23.43 | 531,412 | +0.15(+0.64%) |
May 10, 2024 | 23.36 | 23.40 | 23.25 | 23.28 | 747,668 | -0.04(-0.17%) |
May 09, 2024 | 23.24 | 23.34 | 23.22 | 23.32 | 347,180 | +0.09(+0.39%) |
May 08, 2024 | 23.11 | 23.27 | 23.09 | 23.23 | 415,768 | -0.12(-0.51%) |
May 07, 2024 | 23.26 | 23.41 | 23.26 | 23.35 | 486,283 | -0.02(-0.09%) |
May 06, 2024 | 23.20 | 23.43 | 23.20 | 23.37 | 1,293,994 | +0.26(+1.13%) |
May 03, 2024 | 23.14 | 23.18 | 23.07 | 23.11 | 503,360 | +0.03(+0.13%) |
May 02, 2024 | 23.02 | 23.12 | 22.91 | 23.08 | 1,004,394 | +0.08(+0.35%) |
May 01, 2024 | 23.22 | 23.34 | 22.97 | 23.00 | 1,463,860 | -0.34(-1.46%) |
Apr 30, 2024 | 23.45 | 23.45 | 23.23 | 23.34 | 1,875,486 | -0.30(-1.27%) |
Apr 29, 2024 | 23.75 | 23.77 | 23.63 | 23.64 | 875,816 | -0.02(-0.08%) |
Apr 26, 2024 | 23.78 | 23.78 | 23.61 | 23.66 | 707,730 | +0.02(+0.08%) |
Apr 25, 2024 | 23.49 | 23.65 | 23.42 | 23.64 | 1,088,572 | +0.13(+0.55%) |
Apr 24, 2024 | 23.49 | 23.59 | 23.45 | 23.51 | 1,670,393 | -0.03(-0.13%) |
Apr 23, 2024 | 23.23 | 23.55 | 23.21 | 23.54 | 1,524,751 | +0.10(+0.43%) |
Apr 22, 2024 | 23.26 | 23.44 | 23.21 | 23.44 | 941,811 | +0.00(+0.00%) |
Apr 19, 2024 | 23.39 | 23.54 | 23.35 | 23.44 | 1,968,819 | +0.11(+0.47%) |
Apr 18, 2024 | 23.37 | 23.43 | 23.28 | 23.33 | 1,734,565 | -0.01(-0.04%) |
Apr 17, 2024 | 23.58 | 23.70 | 23.31 | 23.34 | 2,084,581 | -0.37(-1.56%) |
Apr 16, 2024 | 23.66 | 23.75 | 23.53 | 23.71 | 1,263,743 | -0.04(-0.17%) |
Apr 15, 2024 | 23.68 | 23.78 | 23.47 | 23.75 | 1,658,965 | +0.03(+0.13%) |
Apr 12, 2024 | 23.96 | 24.09 | 23.68 | 23.72 | 1,579,347 | +0.03(+0.13%) |
Apr 11, 2024 | 23.70 | 23.70 | 23.52 | 23.69 | 933,286 | -0.04(-0.17%) |
Apr 10, 2024 | 23.64 | 23.75 | 23.51 | 23.73 | 1,349,362 | +0.12(+0.51%) |
Apr 09, 2024 | 23.79 | 23.80 | 23.57 | 23.61 | 769,445 | -0.13(-0.55%) |
Apr 08, 2024 | 23.81 | 23.83 | 23.59 | 23.74 | 1,263,556 | -0.01(-0.04%) |
Apr 05, 2024 | 23.74 | 23.89 | 23.68 | 23.75 | 1,313,722 | +0.12(+0.51%) |
Apr 04, 2024 | 23.54 | 23.76 | 23.48 | 23.63 | 1,261,218 | +0.06(+0.25%) |
Apr 03, 2024 | 23.47 | 23.59 | 23.45 | 23.57 | 1,771,541 | +0.28(+1.20%) |
Apr 02, 2024 | 23.24 | 23.32 | 23.18 | 23.29 | 1,852,683 | +0.21(+0.91%) |