Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.39 | 23.39 | 23.31 | 23.33 | 24,288 | -0.05(-0.22%) |
May 16, 2024 | 23.39 | 23.42 | 23.38 | 23.38 | 12,733 | -0.03(-0.14%) |
May 15, 2024 | 23.39 | 23.45 | 23.39 | 23.41 | 19,852 | +0.04(+0.15%) |
May 14, 2024 | 23.36 | 23.40 | 23.36 | 23.38 | 25,818 | +0.04(+0.17%) |
May 13, 2024 | 23.39 | 23.40 | 23.34 | 23.34 | 23,992 | -0.03(-0.11%) |
May 10, 2024 | 23.41 | 23.41 | 23.35 | 23.37 | 11,542 | -0.03(-0.12%) |
May 09, 2024 | 23.39 | 23.41 | 23.38 | 23.39 | 17,505 | -0.00(-0.00%) |
May 08, 2024 | 23.40 | 23.40 | 23.39 | 23.39 | 5,614 | +0.02(+0.07%) |
May 07, 2024 | 23.36 | 23.39 | 23.36 | 23.38 | 23,284 | +0.03(+0.15%) |
May 06, 2024 | 23.33 | 23.35 | 23.30 | 23.34 | 6,624 | +0.02(+0.06%) |
May 03, 2024 | 23.29 | 23.33 | 23.28 | 23.33 | 9,255 | +0.06(+0.28%) |
May 02, 2024 | 23.26 | 23.27 | 23.24 | 23.27 | 9,551 | +0.02(+0.08%) |
May 01, 2024 | 23.26 | 23.27 | 23.22 | 23.25 | 13,923 | +0.04(+0.16%) |
Apr 30, 2024 | 23.22 | 23.23 | 23.21 | 23.21 | 7,689 | -0.02(-0.07%) |
Apr 29, 2024 | 23.21 | 23.25 | 23.21 | 23.23 | 10,330 | -0.00(-0.02%) |
Apr 26, 2024 | 23.24 | 23.24 | 23.21 | 23.23 | 6,988 | +0.02(+0.09%) |
Apr 25, 2024 | 23.23 | 23.23 | 23.20 | 23.21 | 9,567 | -0.03(-0.14%) |
Apr 24, 2024 | 23.23 | 23.27 | 23.23 | 23.24 | 12,600 | -0.02(-0.10%) |
Apr 23, 2024 | 23.30 | 23.30 | 23.27 | 23.27 | 7,160 | +0.01(+0.04%) |
Apr 22, 2024 | 23.28 | 23.29 | 23.24 | 23.26 | 6,613 | -0.00(-0.01%) |
Apr 19, 2024 | 23.25 | 23.28 | 23.24 | 23.26 | 13,534 | +0.01(+0.04%) |
Apr 18, 2024 | 23.24 | 23.26 | 23.21 | 23.25 | 9,874 | -0.02(-0.09%) |
Apr 17, 2024 | 23.24 | 23.28 | 23.22 | 23.27 | 9,541 | +0.04(+0.17%) |
Apr 16, 2024 | 23.22 | 23.23 | 23.21 | 23.23 | 9,939 | -0.04(-0.17%) |
Apr 15, 2024 | 23.23 | 23.28 | 23.23 | 23.27 | 7,170 | -0.01(-0.04%) |
Apr 12, 2024 | 23.26 | 23.30 | 23.26 | 23.28 | 21,395 | +0.05(+0.21%) |
Apr 11, 2024 | 23.21 | 23.23 | 23.19 | 23.23 | 10,861 | +0.03(+0.15%) |
Apr 10, 2024 | 23.21 | 23.22 | 23.18 | 23.19 | 33,774 | -0.13(-0.58%) |
Apr 09, 2024 | 23.33 | 23.34 | 23.29 | 23.33 | 22,924 | +0.05(+0.21%) |
Apr 08, 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 1,319 | +0.01(+0.06%) |
Apr 05, 2024 | 23.23 | 23.28 | 23.23 | 23.26 | 23,477 | -0.04(-0.17%) |
Apr 04, 2024 | 23.29 | 23.31 | 23.28 | 23.30 | 29,588 | +0.00(+0.00%) |
Apr 03, 2024 | 23.27 | 23.32 | 23.26 | 23.30 | 24,253 | -0.02(-0.07%) |
Apr 02, 2024 | 23.37 | 23.37 | 23.31 | 23.32 | 10,426 | -0.06(-0.25%) |
Apr 01, 2024 | 23.38 | 23.40 | 23.36 | 23.38 | 11,746 | -0.04(-0.19%) |
Mar 28, 2024 | 23.45 | 23.45 | 23.40 | 23.42 | 16,302 | +0.02(+0.09%) |
Mar 27, 2024 | 23.42 | 23.44 | 23.40 | 23.40 | 9,771 | -0.04(-0.15%) |
Mar 26, 2024 | 23.48 | 23.48 | 23.43 | 23.44 | 12,388 | -0.03(-0.13%) |
Mar 25, 2024 | 23.51 | 23.51 | 23.45 | 23.47 | 22,788 | -0.04(-0.19%) |
Mar 22, 2024 | 23.51 | 23.54 | 23.46 | 23.51 | 23,550 | +0.04(+0.17%) |
Mar 21, 2024 | 23.50 | 23.50 | 23.46 | 23.47 | 35,970 | -0.03(-0.13%) |
Mar 20, 2024 | 23.47 | 23.51 | 23.46 | 23.50 | 19,371 | -0.01(-0.04%) |
Mar 19, 2024 | 23.47 | 23.51 | 23.46 | 23.51 | 16,605 | +0.05(+0.21%) |
Mar 18, 2024 | 23.54 | 23.54 | 23.44 | 23.46 | 32,359 | -0.03(-0.11%) |
Mar 15, 2024 | 23.47 | 23.49 | 23.43 | 23.49 | 13,049 | +0.02(+0.08%) |
Mar 14, 2024 | 23.58 | 23.58 | 23.47 | 23.47 | 14,467 | -0.06(-0.27%) |
Mar 13, 2024 | 23.54 | 23.55 | 23.53 | 23.54 | 12,847 | +0.01(+0.04%) |
Mar 12, 2024 | 23.53 | 23.53 | 23.52 | 23.53 | 17,095 | -0.00(-0.02%) |
Mar 11, 2024 | 23.56 | 23.56 | 23.52 | 23.53 | 8,618 | +0.00(+0.00%) |
Mar 08, 2024 | 23.52 | 23.56 | 23.52 | 23.53 | 14,480 | +0.05(+0.21%) |
Mar 07, 2024 | 23.52 | 23.52 | 23.45 | 23.48 | 40,279 | -0.03(-0.13%) |
Mar 06, 2024 | 23.50 | 23.56 | 23.46 | 23.51 | 33,797 | -0.02(-0.08%) |
Mar 05, 2024 | 23.44 | 23.55 | 23.44 | 23.53 | 8,371 | +0.06(+0.25%) |
Mar 04, 2024 | 23.48 | 23.50 | 23.44 | 23.47 | 7,477 | -0.05(-0.21%) |