Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.53 | 23.60 | 23.49 | 23.50 | 31,699 | -0.01(-0.06%) |
May 30, 2024 | 23.51 | 23.55 | 23.48 | 23.52 | 106,205 | +0.05(+0.23%) |
May 29, 2024 | 23.54 | 23.55 | 23.46 | 23.46 | 49,967 | -0.07(-0.30%) |
May 28, 2024 | 23.58 | 23.64 | 23.53 | 23.53 | 1,177 | -0.04(-0.19%) |
May 24, 2024 | 23.59 | 23.61 | 23.56 | 23.58 | 1,488 | -0.00(-0.01%) |
May 23, 2024 | 23.61 | 23.64 | 23.56 | 23.58 | 3,795 | -0.10(-0.43%) |
May 22, 2024 | 23.65 | 23.69 | 23.62 | 23.68 | 4,609 | -0.01(-0.05%) |
May 21, 2024 | 23.77 | 23.77 | 23.69 | 23.69 | 11,363 | -0.05(-0.23%) |
May 20, 2024 | 23.75 | 23.76 | 23.73 | 23.75 | 1,114 | -0.04(-0.17%) |
May 17, 2024 | 23.85 | 23.85 | 23.79 | 23.79 | 607 | -0.05(-0.22%) |
May 16, 2024 | 23.90 | 23.90 | 23.84 | 23.84 | 984 | -0.05(-0.22%) |
May 15, 2024 | 23.85 | 23.89 | 23.85 | 23.89 | 2,437 | +0.10(+0.42%) |
May 14, 2024 | 23.79 | 23.84 | 23.79 | 23.79 | 5,366 | +0.01(+0.04%) |
May 13, 2024 | 23.78 | 23.81 | 23.78 | 23.78 | 574 | +0.01(+0.04%) |
May 10, 2024 | 23.80 | 23.80 | 23.43 | 23.77 | 1,577 | -0.03(-0.13%) |
May 09, 2024 | 23.83 | 23.83 | 23.80 | 23.80 | 415 | +0.00(+0.00%) |
May 08, 2024 | 23.82 | 23.82 | 23.80 | 23.80 | 462 | +0.01(+0.04%) |
May 07, 2024 | 23.78 | 23.81 | 23.77 | 23.79 | 5,607 | +0.11(+0.46%) |
May 06, 2024 | 23.66 | 23.71 | 23.66 | 23.68 | 5,123 | +0.01(+0.04%) |
May 03, 2024 | 23.62 | 23.67 | 23.62 | 23.67 | 3,921 | +0.08(+0.34%) |
May 02, 2024 | 23.56 | 23.59 | 23.53 | 23.59 | 1,541 | +0.06(+0.25%) |
May 01, 2024 | 23.54 | 23.54 | 23.53 | 23.53 | 3,337 | +0.03(+0.13%) |
Apr 30, 2024 | 23.50 | 23.59 | 23.50 | 23.50 | 3,756 | -0.04(-0.18%) |
Apr 29, 2024 | 23.53 | 23.55 | 23.51 | 23.55 | 1,269 | +0.05(+0.22%) |
Apr 26, 2024 | 23.51 | 23.51 | 23.49 | 23.49 | 563 | +0.05(+0.21%) |
Apr 25, 2024 | 23.46 | 23.49 | 23.44 | 23.44 | 5,619 | -0.11(-0.46%) |
Apr 24, 2024 | 23.51 | 23.55 | 23.41 | 23.55 | 2,379 | -0.01(-0.06%) |
Apr 23, 2024 | 23.58 | 23.59 | 22.89 | 23.57 | 1,391 | -0.01(-0.04%) |
Apr 22, 2024 | 23.57 | 23.59 | 23.53 | 23.58 | 889 | +0.00(+0.02%) |
Apr 19, 2024 | 23.60 | 23.60 | 23.54 | 23.57 | 917 | +0.03(+0.13%) |
Apr 18, 2024 | 23.54 | 23.54 | 23.49 | 23.54 | 2,650 | +0.00(+0.00%) |
Apr 17, 2024 | 23.57 | 23.57 | 23.54 | 23.54 | 338 | +0.04(+0.19%) |
Apr 16, 2024 | 23.49 | 23.56 | 23.46 | 23.50 | 1,667 | -0.06(-0.27%) |
Apr 15, 2024 | 23.54 | 23.56 | 23.52 | 23.56 | 3,409 | +0.03(+0.13%) |
Apr 12, 2024 | 23.62 | 23.62 | 23.53 | 23.53 | 11,361 | +0.05(+0.23%) |
Apr 11, 2024 | 23.48 | 23.50 | 23.46 | 23.48 | 1,892 | -0.01(-0.06%) |
Apr 10, 2024 | 23.51 | 23.51 | 23.46 | 23.49 | 4,055 | -0.15(-0.63%) |
Apr 09, 2024 | 23.63 | 23.67 | 23.62 | 23.64 | 5,324 | +0.09(+0.38%) |
Apr 08, 2024 | 23.56 | 23.56 | 23.55 | 23.55 | 2,228 | +0.05(+0.21%) |
Apr 05, 2024 | 23.55 | 23.58 | 23.50 | 23.50 | 51,884 | -0.12(-0.51%) |
Apr 04, 2024 | 23.59 | 23.73 | 23.57 | 23.62 | 13,390 | +0.05(+0.21%) |
Apr 03, 2024 | 23.55 | 23.58 | 23.54 | 23.57 | 2,873 | -0.05(-0.21%) |
Apr 02, 2024 | 23.68 | 23.69 | 23.61 | 23.62 | 5,435 | -0.10(-0.42%) |
Apr 01, 2024 | 23.73 | 23.75 | 23.70 | 23.72 | 11,097 | +0.03(+0.13%) |
Mar 28, 2024 | 23.77 | 23.93 | 23.69 | 23.69 | 40,211 | -0.12(-0.50%) |
Mar 27, 2024 | 23.80 | 23.82 | 23.79 | 23.81 | 13,524 | +0.02(+0.10%) |
Mar 26, 2024 | 23.81 | 23.83 | 23.78 | 23.78 | 1,040 | -0.02(-0.08%) |
Mar 25, 2024 | 23.83 | 23.83 | 23.75 | 23.80 | 6,528 | +0.07(+0.31%) |
Mar 22, 2024 | 23.87 | 23.89 | 23.73 | 23.73 | 11,008 | -0.10(-0.42%) |
Mar 21, 2024 | 23.85 | 23.85 | 23.82 | 23.83 | 1,363 | +0.00(+0.00%) |
Mar 20, 2024 | 23.82 | 23.87 | 23.77 | 23.83 | 5,222 | +0.03(+0.15%) |
Mar 19, 2024 | 23.82 | 23.86 | 23.79 | 23.79 | 4,178 | -0.02(-0.10%) |
Mar 18, 2024 | 23.83 | 23.83 | 23.81 | 23.82 | 1,239 | +0.02(+0.08%) |
Mar 15, 2024 | 23.80 | 23.81 | 23.76 | 23.80 | 10,434 | +0.01(+0.04%) |
Mar 14, 2024 | 23.80 | 23.80 | 23.79 | 23.79 | 133 | -0.07(-0.29%) |
Mar 13, 2024 | 23.89 | 23.89 | 23.84 | 23.86 | 1,987 | -0.05(-0.19%) |
Mar 12, 2024 | 23.88 | 23.94 | 23.88 | 23.90 | 2,928 | +0.02(+0.09%) |
Mar 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 292 | +0.00(+0.02%) |
Mar 08, 2024 | 23.86 | 23.90 | 23.86 | 23.88 | 2,708 | +0.01(+0.06%) |
Mar 07, 2024 | 23.85 | 23.87 | 23.85 | 23.86 | 1,391 | +0.04(+0.17%) |
Mar 06, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 452 | +0.03(+0.15%) |
Mar 05, 2024 | 23.78 | 23.98 | 23.78 | 23.79 | 3,999 | +0.02(+0.10%) |
Mar 04, 2024 | 23.76 | 23.77 | 23.76 | 23.77 | 1,951 | +0.01(+0.03%) |