Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.45 | 23.47 | 23.44 | 23.44 | 23,854 | +0.00(+0.02%) |
May 17, 2024 | 23.50 | 23.50 | 23.44 | 23.44 | 41,307 | -0.03(-0.13%) |
May 16, 2024 | 23.50 | 23.50 | 23.46 | 23.47 | 74,980 | -0.01(-0.04%) |
May 15, 2024 | 23.48 | 23.51 | 23.48 | 23.48 | 51,654 | +0.01(+0.04%) |
May 14, 2024 | 23.48 | 23.49 | 23.47 | 23.47 | 34,631 | +0.01(+0.04%) |
May 13, 2024 | 23.46 | 23.48 | 23.46 | 23.46 | 40,393 | -0.01(-0.04%) |
May 10, 2024 | 23.50 | 23.50 | 23.44 | 23.47 | 140,026 | -0.01(-0.04%) |
May 09, 2024 | 23.48 | 23.49 | 23.46 | 23.48 | 41,739 | +0.01(+0.06%) |
May 08, 2024 | 23.45 | 23.47 | 23.45 | 23.46 | 40,567 | -0.00(-0.02%) |
May 07, 2024 | 23.46 | 23.47 | 23.46 | 23.47 | 64,936 | +0.05(+0.21%) |
May 06, 2024 | 23.42 | 23.45 | 23.42 | 23.42 | 26,338 | -0.03(-0.13%) |
May 03, 2024 | 23.41 | 23.45 | 23.40 | 23.45 | 48,649 | +0.03(+0.13%) |
May 02, 2024 | 23.40 | 23.42 | 23.38 | 23.42 | 33,973 | +0.03(+0.12%) |
May 01, 2024 | 23.37 | 23.41 | 23.37 | 23.39 | 56,438 | +0.02(+0.10%) |
Apr 30, 2024 | 23.38 | 23.40 | 23.37 | 23.37 | 40,963 | -0.02(-0.09%) |
Apr 29, 2024 | 23.38 | 23.41 | 23.38 | 23.39 | 28,179 | +0.01(+0.02%) |
Apr 26, 2024 | 23.38 | 23.39 | 23.37 | 23.38 | 27,956 | +0.01(+0.06%) |
Apr 25, 2024 | 23.36 | 23.37 | 23.35 | 23.37 | 21,869 | -0.02(-0.09%) |
Apr 24, 2024 | 23.39 | 23.40 | 23.37 | 23.39 | 40,125 | -0.01(-0.06%) |
Apr 23, 2024 | 23.42 | 23.42 | 23.39 | 23.40 | 317,546 | +0.00(+0.02%) |
Apr 22, 2024 | 23.43 | 23.43 | 23.38 | 23.40 | 29,043 | -0.02(-0.07%) |
Apr 19, 2024 | 23.39 | 23.41 | 23.38 | 23.41 | 32,946 | +0.02(+0.11%) |
Apr 18, 2024 | 23.46 | 23.46 | 23.36 | 23.39 | 53,738 | -0.02(-0.09%) |
Apr 17, 2024 | 23.44 | 23.44 | 23.37 | 23.41 | 18,362 | +0.01(+0.06%) |
Apr 16, 2024 | 23.39 | 23.41 | 23.36 | 23.39 | 36,624 | +0.01(+0.02%) |
Apr 15, 2024 | 23.40 | 23.46 | 23.37 | 23.39 | 93,186 | -0.01(-0.04%) |
Apr 12, 2024 | 23.40 | 23.41 | 23.38 | 23.40 | 31,489 | +0.03(+0.15%) |
Apr 11, 2024 | 23.32 | 23.38 | 23.32 | 23.36 | 33,354 | +0.02(+0.11%) |
Apr 10, 2024 | 23.34 | 23.36 | 23.32 | 23.34 | 29,763 | -0.07(-0.30%) |
Apr 09, 2024 | 23.43 | 23.43 | 23.39 | 23.41 | 21,027 | +0.01(+0.04%) |
Apr 08, 2024 | 23.39 | 23.40 | 23.36 | 23.40 | 19,775 | -0.00(-0.02%) |
Apr 05, 2024 | 23.43 | 23.43 | 23.39 | 23.40 | 17,790 | -0.01(-0.04%) |
Apr 04, 2024 | 23.38 | 23.42 | 23.38 | 23.41 | 33,526 | +0.00(+0.02%) |
Apr 03, 2024 | 23.41 | 23.42 | 23.38 | 23.41 | 35,325 | -0.01(-0.06%) |
Apr 02, 2024 | 23.44 | 23.44 | 23.40 | 23.42 | 21,014 | -0.03(-0.11%) |
Apr 01, 2024 | 23.45 | 23.47 | 23.43 | 23.45 | 33,610 | -0.01(-0.04%) |
Mar 28, 2024 | 23.47 | 23.47 | 23.44 | 23.46 | 20,155 | -0.00(-0.02%) |
Mar 27, 2024 | 23.43 | 23.48 | 23.43 | 23.46 | 16,206 | -0.03(-0.11%) |
Mar 26, 2024 | 23.51 | 23.52 | 23.47 | 23.49 | 32,404 | -0.01(-0.06%) |
Mar 25, 2024 | 23.53 | 23.53 | 23.47 | 23.50 | 49,494 | -0.01(-0.04%) |
Mar 22, 2024 | 23.54 | 23.54 | 23.49 | 23.51 | 33,964 | +0.04(+0.17%) |
Mar 21, 2024 | 23.47 | 23.51 | 23.47 | 23.47 | 40,274 | -0.07(-0.30%) |
Mar 20, 2024 | 23.53 | 23.54 | 23.49 | 23.54 | 33,004 | +0.03(+0.13%) |
Mar 19, 2024 | 23.51 | 23.52 | 23.50 | 23.51 | 52,227 | -0.00(-0.02%) |
Mar 18, 2024 | 23.48 | 23.52 | 23.47 | 23.52 | 46,673 | +0.01(+0.05%) |
Mar 15, 2024 | 23.55 | 23.55 | 23.48 | 23.50 | 67,752 | +0.00(+0.02%) |
Mar 14, 2024 | 23.48 | 23.51 | 23.48 | 23.50 | 14,869 | -0.02(-0.07%) |
Mar 13, 2024 | 23.57 | 23.57 | 23.51 | 23.52 | 23,324 | +0.02(+0.07%) |
Mar 12, 2024 | 23.51 | 23.54 | 23.50 | 23.50 | 17,779 | -0.03(-0.15%) |
Mar 11, 2024 | 23.58 | 23.58 | 23.52 | 23.53 | 20,093 | +0.00(+0.00%) |
Mar 08, 2024 | 23.53 | 23.55 | 23.52 | 23.53 | 26,916 | +0.00(+0.01%) |
Mar 07, 2024 | 23.52 | 23.54 | 23.51 | 23.53 | 23,340 | +0.01(+0.04%) |
Mar 06, 2024 | 23.52 | 23.55 | 23.49 | 23.52 | 36,551 | +0.01(+0.05%) |
Mar 05, 2024 | 23.47 | 23.53 | 23.47 | 23.51 | 10,757 | +0.04(+0.18%) |
Mar 04, 2024 | 23.49 | 23.51 | 23.47 | 23.47 | 31,501 | -0.04(-0.17%) |