Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.40 | 24.45 | 24.35 | 24.38 | 182,742 | -0.19(-0.77%) |
May 30, 2024 | 24.63 | 24.67 | 24.55 | 24.57 | 233,948 | -0.20(-0.81%) |
May 29, 2024 | 24.68 | 24.87 | 24.68 | 24.77 | 311,753 | +0.28(+1.14%) |
May 28, 2024 | 24.17 | 24.50 | 24.15 | 24.49 | 103,795 | +0.37(+1.53%) |
May 24, 2024 | 24.23 | 24.25 | 24.11 | 24.12 | 118,123 | -0.05(-0.21%) |
May 23, 2024 | 24.02 | 24.27 | 24.02 | 24.17 | 496,865 | +0.15(+0.62%) |
May 22, 2024 | 24.12 | 24.13 | 24.00 | 24.02 | 122,203 | -0.01(-0.04%) |
May 21, 2024 | 23.99 | 24.07 | 23.99 | 24.03 | 103,654 | -0.12(-0.50%) |
May 20, 2024 | 24.16 | 24.19 | 24.11 | 24.15 | 109,870 | +0.09(+0.37%) |
May 17, 2024 | 24.00 | 24.09 | 23.97 | 24.06 | 94,443 | +0.15(+0.63%) |
May 16, 2024 | 23.79 | 23.93 | 23.79 | 23.91 | 105,328 | +0.03(+0.13%) |
May 15, 2024 | 23.94 | 24.00 | 23.83 | 23.88 | 518,647 | -0.34(-1.40%) |
May 14, 2024 | 24.23 | 24.31 | 24.19 | 24.22 | 96,451 | -0.10(-0.41%) |
May 13, 2024 | 24.28 | 24.34 | 24.26 | 24.32 | 72,984 | -0.06(-0.25%) |
May 10, 2024 | 24.33 | 24.42 | 24.32 | 24.38 | 59,295 | +0.12(+0.49%) |
May 09, 2024 | 24.45 | 24.46 | 24.21 | 24.26 | 168,044 | -0.05(-0.21%) |
May 08, 2024 | 24.32 | 24.35 | 24.28 | 24.31 | 450,655 | +0.12(+0.50%) |
May 07, 2024 | 24.14 | 24.21 | 24.05 | 24.19 | 720,133 | -0.15(-0.62%) |
May 06, 2024 | 24.42 | 24.48 | 24.33 | 24.34 | 468,701 | -0.09(-0.37%) |
May 03, 2024 | 24.41 | 24.58 | 24.38 | 24.43 | 392,293 | -0.24(-0.97%) |
May 02, 2024 | 24.86 | 24.93 | 24.65 | 24.67 | 368,531 | -0.09(-0.36%) |
May 01, 2024 | 24.76 | 24.84 | 24.58 | 24.76 | 260,783 | -0.18(-0.72%) |
Apr 30, 2024 | 24.88 | 24.96 | 24.80 | 24.94 | 195,039 | +0.22(+0.89%) |
Apr 29, 2024 | 24.82 | 24.85 | 24.70 | 24.72 | 425,636 | -0.20(-0.80%) |
Apr 26, 2024 | 24.91 | 24.93 | 24.80 | 24.92 | 179,102 | -0.10(-0.40%) |
Apr 25, 2024 | 25.16 | 25.16 | 25.01 | 25.02 | 343,143 | +0.15(+0.60%) |
Apr 24, 2024 | 24.81 | 24.97 | 24.80 | 24.87 | 228,415 | +0.20(+0.81%) |
Apr 23, 2024 | 24.75 | 24.80 | 24.53 | 24.67 | 701,154 | -0.01(-0.04%) |
Apr 22, 2024 | 24.75 | 24.77 | 24.64 | 24.68 | 793,896 | +0.05(+0.20%) |
Apr 19, 2024 | 24.58 | 24.69 | 24.56 | 24.63 | 288,689 | -0.08(-0.32%) |
Apr 18, 2024 | 24.60 | 24.77 | 24.60 | 24.71 | 295,887 | +0.12(+0.49%) |
Apr 17, 2024 | 24.69 | 24.81 | 24.54 | 24.59 | 1,089,827 | -0.25(-1.01%) |
Apr 16, 2024 | 24.90 | 24.99 | 24.77 | 24.84 | 606,234 | +0.17(+0.69%) |
Apr 15, 2024 | 24.59 | 24.77 | 24.57 | 24.67 | 810,507 | +0.38(+1.56%) |
Apr 12, 2024 | 24.20 | 24.30 | 24.11 | 24.29 | 505,199 | -0.12(-0.49%) |
Apr 11, 2024 | 24.26 | 24.48 | 24.25 | 24.41 | 121,290 | +0.14(+0.58%) |
Apr 10, 2024 | 24.03 | 24.33 | 24.01 | 24.27 | 405,000 | +0.53(+2.23%) |
Apr 09, 2024 | 23.84 | 23.86 | 23.73 | 23.74 | 163,586 | -0.21(-0.88%) |
Apr 08, 2024 | 24.02 | 24.05 | 23.93 | 23.95 | 438,212 | +0.00(+0.00%) |
Apr 05, 2024 | 23.89 | 23.96 | 23.76 | 23.95 | 197,812 | +0.31(+1.31%) |
Apr 04, 2024 | 23.63 | 23.79 | 23.62 | 23.64 | 326,431 | -0.15(-0.63%) |
Apr 03, 2024 | 23.97 | 24.03 | 23.79 | 23.79 | 285,566 | +0.02(+0.08%) |
Apr 02, 2024 | 23.88 | 23.95 | 23.74 | 23.77 | 273,272 | +0.10(+0.42%) |
Apr 01, 2024 | 23.40 | 23.67 | 23.40 | 23.67 | 360,725 | +0.48(+2.07%) |
Mar 28, 2024 | 23.22 | 23.29 | 23.08 | 23.19 | 122,417 | +0.01(+0.04%) |
Mar 27, 2024 | 23.34 | 23.35 | 23.17 | 23.18 | 253,650 | -0.20(-0.86%) |
Mar 26, 2024 | 23.44 | 23.50 | 23.35 | 23.38 | 82,731 | -0.07(-0.30%) |
Mar 25, 2024 | 23.38 | 23.50 | 23.38 | 23.45 | 132,155 | +0.13(+0.56%) |
Mar 22, 2024 | 23.27 | 23.35 | 23.25 | 23.32 | 206,313 | -0.22(-0.93%) |
Mar 21, 2024 | 23.49 | 23.61 | 23.47 | 23.54 | 91,917 | -0.05(-0.21%) |
Mar 20, 2024 | 23.52 | 23.71 | 23.41 | 23.59 | 155,343 | -0.15(-0.63%) |
Mar 19, 2024 | 23.76 | 23.79 | 23.66 | 23.74 | 245,531 | -0.05(-0.21%) |
Mar 18, 2024 | 23.79 | 23.84 | 23.71 | 23.79 | 144,937 | +0.08(+0.34%) |
Mar 15, 2024 | 23.70 | 23.74 | 23.65 | 23.71 | 103,706 | +0.03(+0.13%) |
Mar 14, 2024 | 23.48 | 23.73 | 23.48 | 23.68 | 356,710 | +0.37(+1.59%) |
Mar 13, 2024 | 23.30 | 23.36 | 23.25 | 23.31 | 258,875 | +0.12(+0.52%) |
Mar 12, 2024 | 23.15 | 23.25 | 23.12 | 23.19 | 153,526 | +0.19(+0.83%) |
Mar 11, 2024 | 22.92 | 23.07 | 22.92 | 23.00 | 163,294 | +0.03(+0.13%) |
Mar 08, 2024 | 22.99 | 23.04 | 22.90 | 22.97 | 177,201 | +0.07(+0.31%) |
Mar 07, 2024 | 22.83 | 23.02 | 22.82 | 22.90 | 394,540 | +0.01(+0.04%) |
Mar 06, 2024 | 23.01 | 23.04 | 22.86 | 22.89 | 256,529 | -0.14(-0.61%) |
Mar 05, 2024 | 23.07 | 23.13 | 22.72 | 23.03 | 262,073 | -0.31(-1.33%) |
Mar 04, 2024 | 23.45 | 23.47 | 23.34 | 23.34 | 283,905 | +0.09(+0.39%) |