Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.68 | 25.07 | 24.68 | 25.07 | 16,766 | +0.36(+1.44%) |
May 30, 2024 | 24.69 | 24.71 | 24.44 | 24.71 | 9,012 | +0.23(+0.93%) |
May 29, 2024 | 24.96 | 25.19 | 24.40 | 24.48 | 10,181 | -0.21(-0.84%) |
May 28, 2024 | 24.83 | 25.05 | 24.63 | 24.69 | 21,004 | -0.10(-0.40%) |
May 24, 2024 | 24.70 | 24.82 | 24.68 | 24.79 | 6,086 | +0.19(+0.77%) |
May 23, 2024 | 25.32 | 25.32 | 24.50 | 24.60 | 13,507 | -0.54(-2.13%) |
May 22, 2024 | 25.23 | 25.29 | 25.14 | 25.14 | 13,600 | -0.09(-0.35%) |
May 21, 2024 | 25.13 | 25.33 | 25.13 | 25.23 | 10,678 | -0.02(-0.06%) |
May 20, 2024 | 25.33 | 25.42 | 25.24 | 25.24 | 15,446 | -0.16(-0.64%) |
May 17, 2024 | 25.33 | 25.40 | 25.33 | 25.40 | 7,763 | +0.04(+0.16%) |
May 16, 2024 | 25.59 | 25.59 | 25.21 | 25.37 | 17,504 | -0.12(-0.47%) |
May 15, 2024 | 25.49 | 25.49 | 25.33 | 25.48 | 19,627 | +0.29(+1.14%) |
May 14, 2024 | 24.90 | 25.32 | 24.90 | 25.20 | 46,072 | +0.31(+1.24%) |
May 13, 2024 | 24.71 | 24.99 | 24.71 | 24.89 | 28,707 | +0.12(+0.48%) |
May 10, 2024 | 24.79 | 24.79 | 24.68 | 24.77 | 3,036 | +0.09(+0.36%) |
May 09, 2024 | 24.43 | 24.69 | 24.43 | 24.68 | 2,822 | +0.33(+1.34%) |
May 08, 2024 | 24.18 | 24.45 | 24.18 | 24.35 | 6,807 | -0.09(-0.38%) |
May 07, 2024 | 24.19 | 24.52 | 24.19 | 24.45 | 15,104 | +0.13(+0.54%) |
May 06, 2024 | 24.10 | 24.32 | 23.92 | 24.32 | 17,008 | +0.17(+0.71%) |
May 03, 2024 | 24.10 | 24.33 | 24.04 | 24.14 | 9,188 | +0.12(+0.48%) |
May 02, 2024 | 24.28 | 24.28 | 23.82 | 24.03 | 3,795 | -0.05(-0.22%) |
May 01, 2024 | 24.10 | 24.15 | 23.76 | 24.08 | 5,548 | +0.15(+0.64%) |
Apr 30, 2024 | 24.03 | 24.10 | 23.93 | 23.93 | 8,325 | -0.22(-0.90%) |
Apr 29, 2024 | 24.13 | 24.17 | 24.08 | 24.14 | 9,729 | +0.15(+0.63%) |
Apr 26, 2024 | 24.06 | 24.06 | 23.93 | 23.99 | 15,446 | +0.01(+0.04%) |
Apr 25, 2024 | 24.09 | 24.09 | 23.75 | 23.98 | 6,526 | -0.14(-0.59%) |
Apr 24, 2024 | 23.94 | 24.12 | 23.94 | 24.12 | 4,792 | +0.05(+0.19%) |
Apr 23, 2024 | 23.75 | 24.16 | 23.70 | 24.08 | 9,406 | +0.23(+0.97%) |
Apr 22, 2024 | 23.87 | 23.87 | 23.54 | 23.85 | 16,361 | +0.36(+1.55%) |
Apr 19, 2024 | 23.08 | 23.48 | 23.08 | 23.48 | 2,202 | +0.35(+1.49%) |
Apr 18, 2024 | 23.01 | 23.18 | 23.01 | 23.14 | 2,166 | +0.11(+0.48%) |
Apr 17, 2024 | 23.09 | 23.13 | 22.95 | 23.03 | 5,699 | +0.13(+0.55%) |
Apr 16, 2024 | 22.97 | 22.97 | 22.76 | 22.90 | 12,052 | -0.17(-0.74%) |
Apr 15, 2024 | 23.52 | 23.52 | 22.91 | 23.07 | 23,284 | -0.25(-1.06%) |
Apr 12, 2024 | 23.50 | 23.50 | 23.27 | 23.32 | 6,361 | -0.34(-1.43%) |
Apr 11, 2024 | 23.64 | 23.79 | 23.60 | 23.66 | 9,359 | -0.10(-0.41%) |
Apr 10, 2024 | 23.92 | 23.92 | 23.69 | 23.76 | 15,305 | -0.59(-2.44%) |
Apr 09, 2024 | 24.15 | 24.38 | 24.15 | 24.35 | 12,595 | +0.15(+0.61%) |
Apr 08, 2024 | 24.06 | 24.34 | 24.06 | 24.20 | 16,074 | +0.06(+0.26%) |
Apr 05, 2024 | 24.39 | 24.39 | 23.95 | 24.14 | 15,906 | -0.07(-0.30%) |
Apr 04, 2024 | 24.51 | 24.59 | 24.17 | 24.21 | 7,639 | -0.22(-0.89%) |
Apr 03, 2024 | 24.47 | 24.47 | 24.30 | 24.43 | 4,768 | +0.05(+0.20%) |
Apr 02, 2024 | 24.43 | 24.43 | 24.24 | 24.38 | 10,019 | -0.10(-0.41%) |
Apr 01, 2024 | 24.63 | 24.63 | 24.48 | 24.48 | 6,677 | -0.20(-0.81%) |
Mar 28, 2024 | 24.49 | 24.68 | 24.49 | 24.68 | 8,401 | +0.24(+0.99%) |
Mar 27, 2024 | 24.10 | 24.52 | 24.10 | 24.44 | 7,067 | +0.20(+0.81%) |
Mar 26, 2024 | 24.24 | 24.32 | 24.22 | 24.24 | 6,117 | -0.03(-0.11%) |
Mar 25, 2024 | 24.12 | 24.42 | 24.12 | 24.27 | 10,568 | +0.04(+0.15%) |
Mar 22, 2024 | 24.36 | 24.61 | 24.23 | 24.23 | 10,838 | -0.29(-1.19%) |
Mar 21, 2024 | 24.56 | 24.61 | 24.48 | 24.52 | 6,100 | +0.21(+0.86%) |
Mar 20, 2024 | 24.02 | 24.32 | 23.97 | 24.32 | 5,810 | +0.28(+1.17%) |
Mar 19, 2024 | 23.84 | 24.03 | 23.84 | 24.03 | 5,703 | +0.11(+0.45%) |
Mar 18, 2024 | 24.25 | 24.25 | 23.88 | 23.93 | 13,546 | +0.02(+0.08%) |
Mar 15, 2024 | 23.90 | 24.01 | 23.90 | 23.91 | 8,268 | -0.06(-0.25%) |
Mar 14, 2024 | 24.27 | 24.27 | 23.91 | 23.97 | 9,231 | -0.30(-1.24%) |
Mar 13, 2024 | 24.27 | 24.39 | 24.27 | 24.27 | 9,308 | +0.15(+0.64%) |
Mar 12, 2024 | 24.05 | 24.30 | 24.05 | 24.11 | 19,924 | -0.02(-0.08%) |
Mar 11, 2024 | 24.15 | 24.15 | 24.10 | 24.13 | 8,930 | +0.02(+0.08%) |
Mar 08, 2024 | 23.86 | 24.15 | 23.86 | 24.11 | 7,307 | +0.10(+0.41%) |
Mar 07, 2024 | 23.63 | 24.10 | 23.63 | 24.01 | 9,666 | +0.17(+0.70%) |
Mar 06, 2024 | 23.68 | 24.14 | 23.68 | 23.85 | 12,904 | -0.05(-0.21%) |
Mar 05, 2024 | 23.84 | 24.06 | 23.84 | 23.90 | 6,135 | +0.06(+0.24%) |
Mar 04, 2024 | 23.78 | 23.93 | 23.68 | 23.84 | 8,920 | +0.07(+0.28%) |