Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.05 | 23.82 | 22.90 | 23.74 | 93,156 | +0.76(+3.31%) |
May 30, 2024 | 23.00 | 23.11 | 22.73 | 22.98 | 79,166 | +0.15(+0.66%) |
May 29, 2024 | 22.89 | 23.09 | 22.62 | 22.83 | 232,867 | -0.41(-1.76%) |
May 28, 2024 | 23.68 | 24.60 | 23.12 | 23.24 | 160,986 | -0.47(-1.98%) |
May 24, 2024 | 23.01 | 23.81 | 23.00 | 23.71 | 121,395 | +0.86(+3.76%) |
May 23, 2024 | 23.82 | 23.82 | 22.74 | 22.85 | 130,090 | -0.89(-3.75%) |
May 22, 2024 | 23.51 | 23.96 | 23.39 | 23.74 | 94,533 | +0.06(+0.25%) |
May 21, 2024 | 24.11 | 24.55 | 23.65 | 23.68 | 104,485 | -0.53(-2.19%) |
May 20, 2024 | 24.86 | 25.48 | 24.19 | 24.21 | 171,177 | -0.68(-2.73%) |
May 17, 2024 | 24.05 | 25.33 | 24.05 | 24.89 | 197,899 | +0.84(+3.49%) |
May 16, 2024 | 23.71 | 24.21 | 23.64 | 24.05 | 112,171 | +0.29(+1.22%) |
May 15, 2024 | 24.42 | 24.42 | 23.68 | 23.76 | 225,987 | -0.39(-1.61%) |
May 14, 2024 | 24.14 | 24.31 | 23.57 | 24.15 | 150,492 | +0.15(+0.62%) |
May 13, 2024 | 23.98 | 24.24 | 23.68 | 24.00 | 413,017 | +0.03(+0.13%) |
May 10, 2024 | 24.18 | 24.34 | 23.70 | 23.97 | 122,354 | -0.21(-0.87%) |
May 09, 2024 | 24.50 | 24.59 | 24.06 | 24.18 | 133,310 | -0.04(-0.17%) |
May 08, 2024 | 23.87 | 24.42 | 23.82 | 24.22 | 382,707 | -0.14(-0.57%) |
May 07, 2024 | 24.60 | 24.79 | 24.18 | 24.36 | 320,196 | -0.21(-0.85%) |
May 06, 2024 | 24.93 | 25.00 | 24.24 | 24.57 | 277,960 | -0.24(-0.97%) |
May 03, 2024 | 24.27 | 24.86 | 24.13 | 24.81 | 289,163 | +1.18(+4.99%) |
May 02, 2024 | 24.50 | 24.84 | 23.58 | 23.63 | 493,598 | +0.66(+2.87%) |
May 01, 2024 | 22.87 | 23.48 | 22.86 | 22.97 | 253,946 | +0.11(+0.48%) |
Apr 30, 2024 | 22.87 | 23.52 | 22.77 | 22.86 | 190,922 | -0.23(-1.00%) |
Apr 29, 2024 | 22.92 | 23.41 | 22.79 | 23.09 | 353,601 | +0.18(+0.79%) |
Apr 26, 2024 | 22.55 | 22.95 | 22.49 | 22.91 | 296,374 | +0.20(+0.88%) |
Apr 25, 2024 | 22.93 | 22.99 | 22.44 | 22.71 | 291,011 | -0.33(-1.43%) |
Apr 24, 2024 | 23.48 | 23.51 | 22.89 | 23.04 | 70,465 | -0.66(-2.78%) |
Apr 23, 2024 | 23.65 | 24.08 | 23.47 | 23.70 | 217,342 | +0.01(+0.04%) |
Apr 22, 2024 | 23.00 | 23.73 | 23.00 | 23.69 | 63,276 | +0.71(+3.09%) |
Apr 19, 2024 | 23.16 | 23.70 | 22.90 | 22.98 | 317,865 | +0.00(+0.00%) |
Apr 18, 2024 | 22.27 | 23.02 | 22.16 | 22.98 | 228,080 | +0.71(+3.19%) |
Apr 17, 2024 | 22.45 | 22.67 | 22.22 | 22.27 | 125,276 | -0.14(-0.62%) |
Apr 16, 2024 | 22.52 | 22.69 | 22.32 | 22.41 | 218,339 | -0.24(-1.06%) |
Apr 15, 2024 | 23.08 | 23.36 | 22.41 | 22.65 | 316,318 | -0.42(-1.82%) |
Apr 12, 2024 | 23.47 | 23.59 | 23.07 | 23.07 | 179,663 | -0.59(-2.49%) |
Apr 11, 2024 | 23.58 | 23.92 | 23.28 | 23.66 | 93,226 | +0.12(+0.51%) |
Apr 10, 2024 | 24.00 | 24.05 | 23.38 | 23.54 | 239,676 | -0.84(-3.45%) |
Apr 09, 2024 | 23.66 | 24.44 | 23.49 | 24.38 | 385,463 | +0.72(+3.04%) |
Apr 08, 2024 | 23.19 | 24.16 | 23.19 | 23.66 | 217,587 | +0.40(+1.72%) |
Apr 05, 2024 | 23.00 | 23.50 | 22.64 | 23.26 | 162,671 | -0.18(-0.77%) |
Apr 04, 2024 | 23.84 | 24.45 | 23.44 | 23.44 | 220,238 | -0.21(-0.89%) |
Apr 03, 2024 | 23.42 | 23.67 | 22.95 | 23.65 | 140,785 | +0.06(+0.25%) |
Apr 02, 2024 | 23.14 | 23.62 | 22.33 | 23.59 | 127,996 | +0.25(+1.07%) |
Apr 01, 2024 | 23.80 | 23.80 | 23.10 | 23.34 | 84,100 | -0.46(-1.93%) |
Mar 28, 2024 | 23.59 | 24.02 | 23.59 | 23.80 | 262,967 | +0.20(+0.85%) |
Mar 27, 2024 | 23.00 | 23.64 | 22.91 | 23.60 | 103,442 | +0.77(+3.37%) |
Mar 26, 2024 | 23.28 | 23.45 | 22.82 | 22.83 | 88,425 | -0.45(-1.93%) |
Mar 25, 2024 | 23.85 | 24.01 | 23.28 | 23.28 | 68,973 | -0.37(-1.56%) |
Mar 22, 2024 | 23.72 | 23.78 | 23.50 | 23.65 | 91,767 | -0.03(-0.13%) |
Mar 21, 2024 | 23.12 | 23.74 | 23.12 | 23.68 | 85,704 | +0.58(+2.51%) |
Mar 20, 2024 | 22.65 | 23.27 | 22.40 | 23.10 | 134,110 | -0.03(-0.13%) |
Mar 19, 2024 | 22.74 | 23.30 | 22.51 | 23.13 | 415,875 | +0.27(+1.18%) |
Mar 18, 2024 | 23.10 | 23.22 | 22.73 | 22.86 | 159,003 | -0.14(-0.61%) |
Mar 15, 2024 | 23.55 | 24.21 | 22.98 | 23.00 | 1,232,748 | -0.72(-3.04%) |
Mar 14, 2024 | 23.78 | 23.91 | 23.40 | 23.72 | 110,859 | -0.07(-0.29%) |
Mar 13, 2024 | 23.71 | 24.11 | 23.70 | 23.79 | 352,449 | +0.00(+0.00%) |
Mar 12, 2024 | 24.38 | 24.47 | 23.40 | 23.79 | 452,040 | -0.73(-2.98%) |
Mar 11, 2024 | 23.36 | 25.19 | 23.36 | 24.52 | 178,060 | +1.25(+5.37%) |
Mar 08, 2024 | 23.81 | 24.29 | 23.25 | 23.27 | 232,244 | -0.63(-2.64%) |
Mar 07, 2024 | 24.17 | 24.17 | 23.62 | 23.90 | 192,969 | -0.12(-0.50%) |
Mar 06, 2024 | 23.94 | 24.32 | 23.82 | 24.02 | 262,157 | +0.11(+0.46%) |
Mar 05, 2024 | 23.89 | 24.37 | 23.77 | 23.91 | 106,846 | -0.10(-0.42%) |
Mar 04, 2024 | 24.18 | 24.28 | 23.58 | 24.01 | 358,852 | -0.40(-1.64%) |