Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.31 | 23.32 | 23.30 | 23.31 | 9,842 | +0.00(+0.00%) |
May 23, 2024 | 23.33 | 23.33 | 23.31 | 23.31 | 17,272 | -0.01(-0.04%) |
May 22, 2024 | 23.33 | 23.34 | 23.32 | 23.32 | 16,099 | -0.04(-0.17%) |
May 21, 2024 | 23.33 | 23.36 | 23.33 | 23.36 | 12,956 | +0.05(+0.21%) |
May 17, 2024 | 23.31 | 0 | -0.03(-0.13%) | |||
May 16, 2024 | 23.34 | 23.34 | 23.33 | 23.34 | 9,202 | +0.02(+0.09%) |
May 15, 2024 | 23.33 | 23.34 | 23.32 | 23.32 | 9,822 | +0.05(+0.21%) |
May 14, 2024 | 23.26 | 23.28 | 23.26 | 23.27 | 5,056 | +0.01(+0.04%) |
May 13, 2024 | 23.28 | 23.28 | 23.24 | 23.26 | 4,931 | +0.01(+0.04%) |
May 10, 2024 | 23.24 | 23.26 | 23.24 | 23.25 | 6,292 | -0.05(-0.21%) |
May 09, 2024 | 23.30 | 23.30 | 23.28 | 23.30 | 5,045 | +0.02(+0.09%) |
May 08, 2024 | 23.27 | 23.29 | 23.27 | 23.28 | 5,360 | -0.01(-0.04%) |
May 07, 2024 | 23.33 | 23.33 | 23.29 | 23.29 | 1,445 | +0.01(+0.04%) |
May 06, 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 2,668 | +0.01(+0.04%) |
May 03, 2024 | 23.28 | 23.28 | 23.27 | 23.27 | 2,131 | +0.07(+0.30%) |
May 02, 2024 | 23.19 | 23.20 | 23.19 | 23.20 | 950 | +0.04(+0.17%) |
May 01, 2024 | 23.16 | 23.19 | 23.13 | 23.16 | 4,064 | -0.04(-0.17%) |
Apr 30, 2024 | 23.19 | 23.23 | 23.19 | 23.20 | 4,636 | -0.04(-0.17%) |
Apr 29, 2024 | 23.21 | 23.25 | 23.21 | 23.24 | 7,729 | +0.05(+0.22%) |
Apr 26, 2024 | 23.19 | 23.21 | 23.19 | 23.19 | 6,956 | +0.01(+0.04%) |
Apr 25, 2024 | 23.19 | 23.19 | 23.17 | 23.18 | 3,832 | -0.05(-0.22%) |
Apr 24, 2024 | 23.22 | 23.24 | 23.22 | 23.23 | 19,308 | -0.02(-0.09%) |
Apr 23, 2024 | 23.21 | 23.25 | 23.21 | 23.25 | 2,582 | +0.01(+0.04%) |
Apr 22, 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 4,625 | +0.00(+0.00%) |
Apr 19, 2024 | 23.27 | 23.27 | 23.21 | 23.24 | 1,505 | +0.03(+0.13%) |
Apr 18, 2024 | 23.23 | 23.23 | 23.21 | 23.21 | 3,336 | -0.03(-0.13%) |
Apr 17, 2024 | 23.24 | 23.24 | 23.23 | 23.24 | 3,531 | +0.01(+0.04%) |
Apr 16, 2024 | 23.22 | 23.25 | 23.22 | 23.23 | 12,000 | +0.01(+0.04%) |
Apr 15, 2024 | 23.20 | 23.23 | 23.20 | 23.22 | 12,698 | -0.04(-0.17%) |
Apr 12, 2024 | 23.25 | 23.27 | 23.25 | 23.26 | 11,848 | +0.04(+0.17%) |
Apr 11, 2024 | 23.23 | 23.23 | 23.21 | 23.22 | 15,242 | +0.00(+0.00%) |
Apr 10, 2024 | 23.23 | 23.25 | 23.20 | 23.22 | 16,195 | -0.09(-0.39%) |
Apr 09, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 9,302 | +0.05(+0.21%) |
Apr 08, 2024 | 23.28 | 23.28 | 23.26 | 23.26 | 8,096 | -0.02(-0.09%) |
Apr 05, 2024 | 23.32 | 23.32 | 23.28 | 23.28 | 2,188 | -0.01(-0.04%) |
Apr 04, 2024 | 23.27 | 23.29 | 23.26 | 23.29 | 9,834 | +0.02(+0.09%) |
Apr 03, 2024 | 23.24 | 23.27 | 23.23 | 23.27 | 7,990 | +0.04(+0.17%) |
Apr 02, 2024 | 23.20 | 23.25 | 23.20 | 23.23 | 20,643 | -0.02(-0.09%) |
Apr 01, 2024 | 23.28 | 23.28 | 23.23 | 23.25 | 23,022 | -0.13(-0.56%) |
Mar 28, 2024 | 23.38 | 0 | +0.02(+0.09%) | |||
Mar 27, 2024 | 23.34 | 23.38 | 23.34 | 23.36 | 19,598 | +0.01(+0.04%) |
Mar 26, 2024 | 23.34 | 23.35 | 23.32 | 23.35 | 7,701 | -0.01(-0.04%) |
Mar 25, 2024 | 23.38 | 23.38 | 23.34 | 23.36 | 8,109 | +0.00(+0.00%) |
Mar 22, 2024 | 23.37 | 23.37 | 23.36 | 23.36 | 4,202 | +0.04(+0.17%) |
Mar 21, 2024 | 23.33 | 23.34 | 23.32 | 23.32 | 6,179 | -0.03(-0.13%) |
Mar 20, 2024 | 23.29 | 23.35 | 23.29 | 23.35 | 47,052 | +0.07(+0.30%) |
Mar 19, 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 20,294 | +0.07(+0.30%) |
Mar 18, 2024 | 23.25 | 23.25 | 23.18 | 23.21 | 48,603 | -0.05(-0.21%) |
Mar 15, 2024 | 23.21 | 23.26 | 23.21 | 23.26 | 46,544 | +0.02(+0.09%) |
Mar 14, 2024 | 23.27 | 23.27 | 23.24 | 23.24 | 13,522 | -0.06(-0.26%) |
Mar 13, 2024 | 23.30 | 23.30 | 23.29 | 23.30 | 22,059 | +0.00(+0.00%) |
Mar 12, 2024 | 23.29 | 23.31 | 23.28 | 23.30 | 16,381 | -0.03(-0.13%) |
Mar 11, 2024 | 23.35 | 23.35 | 23.31 | 23.33 | 5,719 | -0.02(-0.09%) |
Mar 08, 2024 | 23.35 | 23.35 | 23.33 | 23.35 | 5,814 | +0.03(+0.13%) |
Mar 07, 2024 | 23.32 | 23.32 | 23.29 | 23.32 | 5,444 | +0.00(+0.00%) |
Mar 06, 2024 | 23.36 | 23.36 | 23.31 | 23.32 | 17,754 | +0.00(+0.00%) |
Mar 05, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 13,235 | +0.05(+0.21%) |
Mar 04, 2024 | 23.25 | 23.27 | 23.25 | 23.27 | 9,405 | -0.03(-0.13%) |