Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.96 | 23.96 | 23.74 | 23.88 | 2,542 | -0.19(-0.78%) |
May 30, 2024 | 24.12 | 24.14 | 24.07 | 24.07 | 18,312 | -0.08(-0.34%) |
May 29, 2024 | 24.18 | 24.22 | 24.15 | 24.15 | 3,861 | -0.23(-0.94%) |
May 28, 2024 | 24.49 | 24.49 | 24.38 | 24.38 | 1,185 | +0.03(+0.11%) |
May 24, 2024 | 24.36 | 24.47 | 24.35 | 24.35 | 4,082 | +0.01(+0.04%) |
May 23, 2024 | 24.42 | 24.42 | 24.23 | 24.34 | 6,184 | -0.14(-0.57%) |
May 22, 2024 | 24.58 | 24.62 | 24.48 | 24.48 | 2,919 | -0.05(-0.20%) |
May 21, 2024 | 24.56 | 24.57 | 24.50 | 24.53 | 6,924 | +0.01(+0.03%) |
May 20, 2024 | 24.54 | 24.57 | 24.48 | 24.52 | 2,080 | -0.05(-0.19%) |
May 17, 2024 | 24.54 | 24.60 | 24.48 | 24.57 | 10,220 | +0.14(+0.58%) |
May 16, 2024 | 24.45 | 24.49 | 24.42 | 24.42 | 3,419 | +0.08(+0.33%) |
May 15, 2024 | 24.19 | 24.38 | 24.19 | 24.34 | 7,957 | +0.23(+0.95%) |
May 14, 2024 | 24.10 | 24.15 | 24.07 | 24.11 | 15,430 | +0.11(+0.45%) |
May 13, 2024 | 24.11 | 24.11 | 23.95 | 24.01 | 2,706 | +0.12(+0.51%) |
May 10, 2024 | 24.05 | 24.05 | 23.88 | 23.89 | 3,184 | +0.03(+0.13%) |
May 09, 2024 | 23.82 | 23.88 | 23.79 | 23.86 | 4,241 | +0.09(+0.36%) |
May 08, 2024 | 23.74 | 23.82 | 23.74 | 23.77 | 11,540 | +0.01(+0.06%) |
May 07, 2024 | 23.66 | 23.77 | 23.63 | 23.76 | 17,759 | -0.02(-0.08%) |
May 06, 2024 | 23.77 | 23.82 | 23.77 | 23.77 | 1,005 | -0.04(-0.15%) |
May 03, 2024 | 23.69 | 23.82 | 23.64 | 23.81 | 6,888 | +0.29(+1.25%) |
May 02, 2024 | 23.36 | 23.52 | 23.36 | 23.52 | 652 | +0.34(+1.47%) |
May 01, 2024 | 23.23 | 23.26 | 23.17 | 23.17 | 784 | +0.01(+0.05%) |
Apr 30, 2024 | 23.37 | 23.37 | 23.16 | 23.16 | 2,723 | -0.22(-0.95%) |
Apr 29, 2024 | 23.35 | 23.45 | 23.34 | 23.39 | 1,831 | +0.21(+0.91%) |
Apr 26, 2024 | 23.15 | 23.27 | 23.12 | 23.18 | 23,923 | +0.15(+0.66%) |
Apr 25, 2024 | 22.87 | 23.07 | 22.87 | 23.02 | 468 | +0.16(+0.71%) |
Apr 24, 2024 | 22.85 | 22.93 | 22.84 | 22.86 | 5,026 | +0.05(+0.24%) |
Apr 23, 2024 | 22.79 | 22.85 | 22.77 | 22.81 | 1,840 | +0.03(+0.12%) |
Apr 22, 2024 | 22.70 | 22.86 | 22.70 | 22.78 | 8,324 | +0.09(+0.38%) |
Apr 19, 2024 | 22.75 | 22.75 | 22.69 | 22.69 | 1,378 | +0.01(+0.02%) |
Apr 18, 2024 | 22.68 | 22.82 | 22.67 | 22.69 | 9,740 | +0.10(+0.43%) |
Apr 17, 2024 | 22.68 | 22.68 | 22.53 | 22.59 | 12,153 | -0.02(-0.10%) |
Apr 16, 2024 | 22.61 | 22.65 | 22.57 | 22.61 | 7,054 | -0.28(-1.21%) |
Apr 15, 2024 | 23.08 | 23.08 | 22.89 | 22.89 | 1,315 | -0.07(-0.29%) |
Apr 12, 2024 | 23.17 | 23.20 | 22.95 | 22.96 | 44,505 | -0.50(-2.11%) |
Apr 11, 2024 | 23.50 | 23.50 | 23.39 | 23.45 | 822 | +0.15(+0.66%) |
Apr 10, 2024 | 23.33 | 23.33 | 23.28 | 23.30 | 2,425 | -0.31(-1.32%) |
Apr 09, 2024 | 23.64 | 23.68 | 23.57 | 23.61 | 2,904 | +0.03(+0.13%) |
Apr 08, 2024 | 23.62 | 23.63 | 23.54 | 23.58 | 5,722 | +0.17(+0.74%) |
Apr 05, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 100 | +0.04(+0.17%) |
Apr 04, 2024 | 23.58 | 23.63 | 23.37 | 23.37 | 6,033 | +0.02(+0.07%) |
Apr 03, 2024 | 23.32 | 23.37 | 23.29 | 23.35 | 4,816 | +0.03(+0.11%) |
Apr 02, 2024 | 23.36 | 23.37 | 23.29 | 23.33 | 13,924 | +0.12(+0.50%) |