Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 23.68 | 24.05 | 23.68 | 24.01 | 2,313 | +0.57(+2.41%) |
May 29, 2024 | 23.25 | 23.56 | 23.25 | 23.44 | 3,935 | -0.60(-2.49%) |
May 28, 2024 | 24.24 | 24.25 | 24.04 | 24.04 | 2,993 | -0.11(-0.46%) |
May 24, 2024 | 24.13 | 24.15 | 24.02 | 24.15 | 934 | +0.48(+2.02%) |
May 23, 2024 | 24.33 | 24.33 | 23.67 | 23.67 | 9,270 | -0.82(-3.33%) |
May 22, 2024 | 24.87 | 24.93 | 24.37 | 24.49 | 4,504 | -0.27(-1.09%) |
May 21, 2024 | 24.82 | 24.82 | 24.70 | 24.76 | 1,993 | -0.14(-0.56%) |
May 20, 2024 | 24.99 | 24.99 | 24.90 | 24.90 | 684 | -0.00(-0.02%) |
May 17, 2024 | 24.93 | 25.00 | 24.90 | 24.90 | 1,684 | -0.11(-0.43%) |
May 16, 2024 | 25.14 | 25.14 | 24.78 | 25.01 | 2,360 | -0.19(-0.76%) |
May 15, 2024 | 25.16 | 25.24 | 24.85 | 25.20 | 5,902 | +0.31(+1.24%) |
May 14, 2024 | 25.00 | 25.04 | 24.89 | 24.89 | 3,205 | +0.40(+1.63%) |
May 13, 2024 | 24.65 | 24.65 | 24.50 | 24.50 | 367 | +0.15(+0.60%) |
May 10, 2024 | 24.61 | 24.61 | 24.35 | 24.35 | 260 | -0.26(-1.05%) |
May 09, 2024 | 24.68 | 24.68 | 24.25 | 24.61 | 3,329 | +0.54(+2.25%) |
May 08, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 135 | -0.14(-0.58%) |
May 07, 2024 | 24.47 | 24.57 | 24.21 | 24.21 | 5,731 | +0.10(+0.43%) |
May 06, 2024 | 23.64 | 24.17 | 23.64 | 24.10 | 7,436 | +0.45(+1.90%) |
May 03, 2024 | 23.74 | 23.74 | 23.52 | 23.65 | 2,968 | +0.45(+1.92%) |
May 02, 2024 | 22.93 | 23.21 | 22.93 | 23.21 | 1,329 | +0.63(+2.77%) |
May 01, 2024 | 22.53 | 22.58 | 22.53 | 22.58 | 414 | +0.01(+0.06%) |
Apr 30, 2024 | 22.97 | 22.97 | 22.57 | 22.57 | 979 | -0.74(-3.17%) |
Apr 29, 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 2,220 | +0.31(+1.34%) |
Apr 26, 2024 | 22.81 | 23.13 | 22.81 | 23.00 | 6,854 | +0.34(+1.49%) |
Apr 25, 2024 | 22.34 | 22.66 | 22.34 | 22.66 | 338 | -0.35(-1.52%) |
Apr 24, 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 1,783 | -0.15(-0.66%) |
Apr 23, 2024 | 23.08 | 23.31 | 23.08 | 23.16 | 3,604 | +0.85(+3.81%) |
Apr 22, 2024 | 22.21 | 22.37 | 22.21 | 22.31 | 1,013 | +0.34(+1.56%) |
Apr 19, 2024 | 21.46 | 21.97 | 21.46 | 21.97 | 18,367 | +0.35(+1.62%) |
Apr 18, 2024 | 21.93 | 22.08 | 21.57 | 21.62 | 5,952 | +0.02(+0.09%) |
Apr 17, 2024 | 22.29 | 22.29 | 21.60 | 21.60 | 6,488 | -0.32(-1.46%) |
Apr 16, 2024 | 21.83 | 21.92 | 21.81 | 21.92 | 3,575 | -0.26(-1.15%) |
Apr 15, 2024 | 22.43 | 22.54 | 22.09 | 22.18 | 2,223 | -0.39(-1.71%) |
Apr 12, 2024 | 22.75 | 22.82 | 22.40 | 22.56 | 17,089 | -0.73(-3.15%) |
Apr 11, 2024 | 23.20 | 23.42 | 23.17 | 23.29 | 6,950 | +0.16(+0.71%) |
Apr 10, 2024 | 23.66 | 23.66 | 22.96 | 23.13 | 9,288 | -1.37(-5.60%) |
Apr 09, 2024 | 24.33 | 24.50 | 24.33 | 24.50 | 433 | +0.21(+0.87%) |
Apr 08, 2024 | 24.18 | 24.29 | 24.18 | 24.29 | 514 | +0.29(+1.22%) |
Apr 05, 2024 | 23.78 | 24.01 | 23.77 | 24.00 | 2,606 | +0.15(+0.64%) |
Apr 04, 2024 | 24.67 | 24.84 | 23.67 | 23.84 | 26,255 | -0.29(-1.18%) |
Apr 03, 2024 | 23.70 | 24.28 | 23.70 | 24.13 | 5,126 | +0.31(+1.30%) |
Apr 02, 2024 | 24.30 | 24.30 | 23.55 | 23.82 | 29,987 | -0.95(-3.84%) |