Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.75 | 23.76 | 23.25 | 23.70 | 98,160 | -0.07(-0.29%) |
May 30, 2024 | 24.08 | 24.08 | 23.69 | 23.77 | 350,623 | -0.30(-1.25%) |
May 29, 2024 | 24.05 | 24.17 | 24.02 | 24.07 | 87,477 | -0.12(-0.50%) |
May 28, 2024 | 24.13 | 24.23 | 24.02 | 24.19 | 1,159,106 | +0.16(+0.67%) |
May 24, 2024 | 23.91 | 24.08 | 23.84 | 24.03 | 43,728 | +0.24(+1.01%) |
May 23, 2024 | 24.14 | 24.14 | 23.69 | 23.79 | 86,640 | -0.04(-0.17%) |
May 22, 2024 | 23.97 | 23.97 | 23.70 | 23.83 | 80,382 | -0.08(-0.33%) |
May 21, 2024 | 23.80 | 23.93 | 23.72 | 23.91 | 55,228 | +0.04(+0.17%) |
May 20, 2024 | 23.75 | 23.91 | 23.73 | 23.87 | 116,562 | +0.18(+0.76%) |
May 17, 2024 | 23.78 | 23.78 | 23.60 | 23.69 | 34,686 | -0.09(-0.38%) |
May 16, 2024 | 23.85 | 23.92 | 23.72 | 23.78 | 55,782 | -0.05(-0.21%) |
May 15, 2024 | 23.55 | 23.83 | 23.51 | 23.83 | 70,409 | +0.40(+1.71%) |
May 14, 2024 | 23.32 | 23.44 | 23.21 | 23.43 | 61,584 | +0.14(+0.60%) |
May 13, 2024 | 23.32 | 23.32 | 23.23 | 23.29 | 102,727 | +0.00(+0.00%) |
May 10, 2024 | 23.37 | 23.42 | 23.20 | 23.29 | 103,158 | +0.07(+0.30%) |
May 09, 2024 | 23.28 | 23.29 | 23.13 | 23.22 | 48,158 | -0.03(-0.13%) |
May 08, 2024 | 23.12 | 23.29 | 23.12 | 23.25 | 49,167 | -0.02(-0.09%) |
May 07, 2024 | 23.35 | 23.35 | 23.20 | 23.27 | 45,397 | +0.02(+0.09%) |
May 06, 2024 | 22.96 | 23.29 | 22.96 | 23.25 | 36,556 | +0.35(+1.52%) |
May 03, 2024 | 22.86 | 22.97 | 22.80 | 22.90 | 40,689 | +0.42(+1.88%) |
May 02, 2024 | 22.48 | 22.59 | 22.17 | 22.48 | 115,887 | +0.24(+1.08%) |
May 01, 2024 | 22.35 | 22.63 | 22.14 | 22.24 | 87,570 | -0.11(-0.48%) |
Apr 30, 2024 | 22.69 | 22.75 | 22.35 | 22.35 | 42,844 | -0.35(-1.55%) |
Apr 29, 2024 | 22.84 | 22.84 | 22.57 | 22.70 | 38,165 | +0.03(+0.13%) |
Apr 26, 2024 | 22.55 | 22.73 | 22.52 | 22.67 | 34,598 | +0.45(+2.03%) |
Apr 25, 2024 | 21.84 | 22.29 | 21.84 | 22.22 | 48,546 | -0.17(-0.76%) |
Apr 24, 2024 | 22.62 | 22.64 | 22.27 | 22.39 | 95,813 | -0.05(-0.22%) |
Apr 23, 2024 | 22.21 | 22.46 | 22.14 | 22.44 | 86,037 | +0.42(+1.91%) |
Apr 22, 2024 | 21.89 | 22.13 | 21.73 | 22.02 | 83,923 | +0.27(+1.24%) |
Apr 19, 2024 | 22.28 | 22.28 | 21.68 | 21.75 | 32,477 | -0.58(-2.60%) |
Apr 18, 2024 | 22.52 | 22.64 | 22.32 | 22.33 | 226,138 | -0.17(-0.76%) |
Apr 17, 2024 | 22.91 | 22.91 | 22.43 | 22.50 | 52,532 | -0.27(-1.19%) |
Apr 16, 2024 | 22.74 | 22.87 | 22.66 | 22.77 | 203,188 | +0.04(+0.18%) |
Apr 15, 2024 | 23.34 | 23.34 | 22.70 | 22.73 | 70,877 | -0.41(-1.77%) |
Apr 12, 2024 | 23.39 | 23.68 | 23.06 | 23.14 | 62,756 | -0.41(-1.75%) |
Apr 11, 2024 | 23.27 | 23.58 | 23.17 | 23.55 | 115,118 | +0.38(+1.64%) |
Apr 10, 2024 | 23.02 | 23.19 | 23.02 | 23.17 | 88,652 | -0.08(-0.33%) |
Apr 09, 2024 | 23.44 | 23.44 | 23.04 | 23.25 | 69,135 | -0.08(-0.35%) |
Apr 08, 2024 | 23.49 | 23.53 | 23.27 | 23.33 | 123,243 | -0.05(-0.21%) |
Apr 05, 2024 | 23.06 | 23.45 | 23.06 | 23.38 | 52,674 | +0.38(+1.65%) |
Apr 04, 2024 | 23.61 | 23.63 | 23.00 | 23.00 | 122,328 | -0.37(-1.58%) |
Apr 03, 2024 | 23.38 | 23.49 | 23.25 | 23.37 | 53,570 | +0.06(+0.26%) |
Apr 02, 2024 | 23.21 | 23.32 | 23.05 | 23.31 | 117,235 | -0.17(-0.73%) |
Apr 01, 2024 | 23.48 | 23.59 | 23.35 | 23.48 | 79,107 | +0.01(+0.04%) |
Mar 28, 2024 | 23.57 | 23.57 | 23.39 | 23.47 | 87,562 | -0.04(-0.17%) |
Mar 27, 2024 | 23.68 | 23.68 | 23.34 | 23.51 | 47,339 | +0.06(+0.26%) |
Mar 26, 2024 | 23.66 | 23.70 | 23.45 | 23.45 | 69,475 | -0.16(-0.68%) |
Mar 25, 2024 | 23.69 | 23.69 | 23.52 | 23.61 | 97,272 | -0.09(-0.38%) |
Mar 22, 2024 | 23.60 | 23.74 | 23.53 | 23.70 | 55,009 | +0.03(+0.13%) |
Mar 21, 2024 | 23.85 | 23.85 | 23.66 | 23.67 | 97,861 | +0.07(+0.30%) |
Mar 20, 2024 | 23.41 | 23.62 | 23.31 | 23.60 | 81,351 | +0.22(+0.94%) |
Mar 19, 2024 | 23.15 | 23.38 | 22.97 | 23.38 | 85,012 | +0.06(+0.26%) |
Mar 18, 2024 | 23.32 | 23.44 | 23.25 | 23.32 | 59,803 | +0.25(+1.08%) |
Mar 15, 2024 | 23.19 | 23.21 | 23.04 | 23.07 | 59,386 | -0.30(-1.27%) |
Mar 14, 2024 | 23.48 | 23.51 | 23.23 | 23.37 | 42,782 | -0.04(-0.18%) |
Mar 13, 2024 | 23.46 | 23.49 | 23.33 | 23.41 | 88,079 | -0.13(-0.55%) |
Mar 12, 2024 | 23.21 | 23.55 | 23.08 | 23.54 | 125,860 | +0.48(+2.08%) |
Mar 11, 2024 | 23.22 | 23.22 | 23.00 | 23.06 | 55,782 | -0.26(-1.12%) |
Mar 08, 2024 | 23.72 | 23.92 | 23.24 | 23.32 | 86,014 | -0.38(-1.60%) |
Mar 07, 2024 | 23.49 | 23.73 | 23.41 | 23.70 | 96,148 | +0.40(+1.72%) |
Mar 06, 2024 | 23.45 | 23.45 | 23.21 | 23.30 | 125,136 | +0.13(+0.56%) |
Mar 05, 2024 | 23.38 | 23.38 | 23.01 | 23.17 | 140,846 | -0.42(-1.78%) |
Mar 04, 2024 | 23.66 | 23.71 | 23.57 | 23.59 | 98,021 | -0.08(-0.34%) |