Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.30 | 24.38 | 24.30 | 24.33 | 76,051 | +0.05(+0.21%) |
May 30, 2024 | 24.26 | 24.34 | 24.26 | 24.28 | 254,028 | +0.02(+0.08%) |
May 29, 2024 | 24.30 | 24.32 | 24.25 | 24.26 | 154,948 | -0.11(-0.45%) |
May 28, 2024 | 24.46 | 24.46 | 24.33 | 24.37 | 85,651 | -0.05(-0.20%) |
May 24, 2024 | 24.47 | 24.47 | 24.37 | 24.42 | 222,593 | -0.01(-0.04%) |
May 23, 2024 | 24.47 | 24.51 | 24.41 | 24.43 | 141,901 | -0.11(-0.45%) |
May 22, 2024 | 24.63 | 24.63 | 24.48 | 24.54 | 113,126 | -0.05(-0.20%) |
May 21, 2024 | 24.60 | 24.62 | 24.55 | 24.59 | 117,422 | +0.00(+0.00%) |
May 20, 2024 | 24.76 | 24.76 | 24.59 | 24.59 | 200,350 | -0.11(-0.46%) |
May 17, 2024 | 24.75 | 24.75 | 24.61 | 24.70 | 102,186 | -0.03(-0.12%) |
May 16, 2024 | 24.84 | 24.84 | 24.72 | 24.73 | 63,329 | -0.06(-0.24%) |
May 15, 2024 | 24.81 | 24.81 | 24.76 | 24.79 | 68,322 | +0.09(+0.36%) |
May 14, 2024 | 24.73 | 24.73 | 24.68 | 24.70 | 54,705 | +0.02(+0.08%) |
May 13, 2024 | 24.61 | 24.69 | 24.61 | 24.68 | 120,446 | +0.02(+0.08%) |
May 10, 2024 | 24.70 | 24.70 | 24.64 | 24.66 | 55,722 | -0.06(-0.24%) |
May 09, 2024 | 24.68 | 24.72 | 24.66 | 24.72 | 171,257 | +0.07(+0.28%) |
May 08, 2024 | 24.62 | 24.69 | 24.62 | 24.65 | 37,229 | +0.03(+0.12%) |
May 07, 2024 | 24.63 | 24.68 | 24.61 | 24.62 | 73,930 | +0.06(+0.24%) |
May 06, 2024 | 24.51 | 24.61 | 24.50 | 24.56 | 49,504 | +0.05(+0.20%) |
May 03, 2024 | 24.62 | 24.62 | 24.41 | 24.51 | 269,024 | +0.11(+0.45%) |
May 02, 2024 | 24.39 | 24.44 | 24.38 | 24.40 | 408,161 | +0.00(+0.00%) |
May 01, 2024 | 24.36 | 24.40 | 24.33 | 24.40 | 109,785 | -0.09(-0.37%) |
Apr 30, 2024 | 24.31 | 24.49 | 24.26 | 24.49 | 70,634 | +0.11(+0.45%) |
Apr 29, 2024 | 24.42 | 24.42 | 24.32 | 24.38 | 67,226 | +0.04(+0.16%) |
Apr 26, 2024 | 24.35 | 24.37 | 24.29 | 24.34 | 101,653 | +0.03(+0.12%) |
Apr 25, 2024 | 24.40 | 24.40 | 24.24 | 24.31 | 132,450 | -0.10(-0.41%) |
Apr 24, 2024 | 24.51 | 24.51 | 24.38 | 24.41 | 208,356 | -0.04(-0.16%) |
Apr 23, 2024 | 24.41 | 24.56 | 24.41 | 24.45 | 109,970 | -0.03(-0.12%) |
Apr 22, 2024 | 24.49 | 24.52 | 24.45 | 24.48 | 53,500 | +0.02(+0.07%) |
Apr 19, 2024 | 24.62 | 24.62 | 24.45 | 24.47 | 209,528 | +0.01(+0.04%) |
Apr 18, 2024 | 24.53 | 24.53 | 24.41 | 24.46 | 76,302 | -0.04(-0.16%) |
Apr 17, 2024 | 24.37 | 24.50 | 24.33 | 24.50 | 44,557 | +0.09(+0.37%) |
Apr 16, 2024 | 24.54 | 24.54 | 24.38 | 24.41 | 84,931 | -0.07(-0.28%) |
Apr 15, 2024 | 24.47 | 24.49 | 24.38 | 24.48 | 108,921 | +0.04(+0.16%) |
Apr 12, 2024 | 24.39 | 24.54 | 24.39 | 24.44 | 65,536 | +0.08(+0.33%) |
Apr 11, 2024 | 24.46 | 24.46 | 24.28 | 24.36 | 102,082 | -0.01(-0.04%) |
Apr 10, 2024 | 24.35 | 24.49 | 24.33 | 24.37 | 124,197 | -0.16(-0.65%) |
Apr 09, 2024 | 24.54 | 24.56 | 24.46 | 24.53 | 97,276 | +0.05(+0.20%) |
Apr 08, 2024 | 24.43 | 24.50 | 24.38 | 24.48 | 143,211 | +0.03(+0.12%) |
Apr 05, 2024 | 24.58 | 24.58 | 24.40 | 24.45 | 124,411 | -0.13(-0.53%) |
Apr 04, 2024 | 24.61 | 24.61 | 24.48 | 24.58 | 65,627 | +0.08(+0.32%) |
Apr 03, 2024 | 24.42 | 24.50 | 24.39 | 24.50 | 314,487 | -0.02(-0.08%) |
Apr 02, 2024 | 24.68 | 24.68 | 24.47 | 24.52 | 126,350 | -0.10(-0.40%) |