Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.40 | 25.79 | 25.40 | 25.40 | 19,421 | +0.00(+0.00%) |
May 30, 2024 | 25.40 | 25.48 | 25.40 | 25.40 | 7,431 | +0.00(+0.00%) |
May 29, 2024 | 25.40 | 25.91 | 25.40 | 25.40 | 16,297 | -0.10(-0.39%) |
May 28, 2024 | 25.45 | 25.57 | 25.40 | 25.50 | 21,516 | -0.03(-0.12%) |
May 24, 2024 | 25.51 | 25.53 | 25.45 | 25.53 | 5,496 | +0.02(+0.08%) |
May 23, 2024 | 25.50 | 25.68 | 25.45 | 25.51 | 11,528 | -0.26(-1.01%) |
May 22, 2024 | 25.75 | 25.79 | 25.50 | 25.77 | 19,661 | +0.24(+0.94%) |
May 21, 2024 | 25.70 | 25.99 | 25.45 | 25.53 | 6,411 | -0.34(-1.31%) |
May 20, 2024 | 25.78 | 26.00 | 25.62 | 25.87 | 15,847 | +0.03(+0.12%) |
May 17, 2024 | 25.72 | 26.28 | 25.61 | 25.84 | 34,365 | +0.09(+0.35%) |
May 16, 2024 | 25.94 | 26.00 | 25.45 | 25.75 | 14,742 | +0.25(+0.98%) |
May 15, 2024 | 25.42 | 25.84 | 25.40 | 25.50 | 11,283 | +0.08(+0.31%) |
May 14, 2024 | 25.44 | 25.77 | 25.42 | 25.42 | 12,867 | -0.12(-0.48%) |
May 13, 2024 | 25.60 | 25.68 | 25.40 | 25.54 | 5,409 | -0.03(-0.11%) |
May 10, 2024 | 25.20 | 25.75 | 25.20 | 25.57 | 14,332 | +0.32(+1.27%) |
May 09, 2024 | 25.65 | 25.65 | 25.21 | 25.25 | 13,984 | -0.54(-2.09%) |
May 08, 2024 | 25.00 | 25.79 | 24.50 | 25.79 | 17,317 | +0.57(+2.26%) |
May 07, 2024 | 24.74 | 25.45 | 24.65 | 25.22 | 24,103 | +0.87(+3.57%) |
May 06, 2024 | 24.25 | 24.94 | 24.25 | 24.35 | 60,859 | -0.45(-1.81%) |
May 03, 2024 | 24.50 | 24.98 | 24.50 | 24.80 | 6,322 | -0.02(-0.08%) |
May 02, 2024 | 24.40 | 24.88 | 24.20 | 24.82 | 18,979 | +0.39(+1.60%) |
May 01, 2024 | 24.51 | 24.79 | 24.00 | 24.43 | 9,493 | -0.07(-0.29%) |
Apr 30, 2024 | 23.67 | 24.54 | 23.41 | 24.50 | 51,390 | +0.95(+4.03%) |
Apr 29, 2024 | 23.23 | 23.75 | 23.19 | 23.55 | 5,266 | +0.12(+0.51%) |
Apr 26, 2024 | 23.50 | 23.50 | 23.17 | 23.43 | 13,943 | -0.06(-0.26%) |
Apr 25, 2024 | 23.89 | 23.89 | 22.94 | 23.49 | 12,760 | -0.26(-1.09%) |
Apr 24, 2024 | 23.39 | 23.95 | 23.39 | 23.75 | 15,937 | +0.13(+0.55%) |
Apr 23, 2024 | 23.60 | 23.90 | 23.44 | 23.62 | 17,647 | -0.01(-0.04%) |
Apr 22, 2024 | 23.89 | 24.04 | 23.53 | 23.63 | 47,590 | -0.25(-1.05%) |
Apr 19, 2024 | 23.18 | 24.00 | 23.06 | 23.88 | 19,959 | +0.45(+1.92%) |
Apr 18, 2024 | 23.43 | 23.81 | 23.08 | 23.43 | 12,529 | -0.21(-0.89%) |
Apr 17, 2024 | 22.57 | 23.85 | 22.35 | 23.64 | 24,216 | +0.57(+2.47%) |
Apr 16, 2024 | 23.07 | 23.40 | 22.45 | 23.07 | 9,519 | -0.41(-1.75%) |
Apr 15, 2024 | 23.35 | 23.48 | 23.03 | 23.48 | 5,066 | -0.14(-0.59%) |
Apr 12, 2024 | 23.48 | 23.90 | 23.35 | 23.62 | 9,544 | -0.16(-0.67%) |
Apr 11, 2024 | 23.40 | 23.78 | 23.36 | 23.78 | 5,973 | +0.31(+1.32%) |
Apr 10, 2024 | 23.13 | 23.88 | 22.90 | 23.47 | 14,623 | +0.21(+0.90%) |
Apr 09, 2024 | 22.76 | 23.50 | 22.76 | 23.26 | 17,310 | +0.51(+2.24%) |
Apr 08, 2024 | 23.59 | 23.59 | 22.51 | 22.75 | 14,959 | -0.93(-3.93%) |
Apr 05, 2024 | 23.34 | 24.00 | 23.34 | 23.68 | 9,826 | +0.00(+0.00%) |
Apr 04, 2024 | 23.75 | 24.32 | 23.33 | 23.68 | 21,455 | -0.07(-0.29%) |
Apr 03, 2024 | 23.31 | 23.92 | 23.31 | 23.75 | 9,628 | +0.35(+1.50%) |
Apr 02, 2024 | 23.05 | 24.02 | 23.05 | 23.40 | 42,086 | -0.44(-1.85%) |