Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2024 | 24.02 | 23.99 | 23.97 | 23.97 | 1,675 | +0.02(+0.08%) |
May 31, 2024 | 23.88 | 24.03 | 23.73 | 23.96 | 52,742 | +0.10(+0.42%) |
May 30, 2024 | 23.88 | 23.87 | 23.85 | 23.86 | 3,051 | +0.41(+1.77%) |
May 29, 2024 | 23.44 | 23.44 | 23.39 | 23.44 | 1,995 | +0.11(+0.48%) |
May 28, 2024 | 23.33 | 23.36 | 23.33 | 23.33 | 2,300 | -0.13(-0.55%) |
May 27, 2024 | 23.45 | 23.46 | 23.44 | 23.46 | 1,724 | +0.01(+0.06%) |
May 26, 2024 | 23.44 | 23.45 | 23.44 | 23.44 | 1,112 | -0.01(-0.06%) |
May 24, 2024 | 23.47 | 23.50 | 23.34 | 23.46 | 45,040 | +0.01(+0.06%) |
May 23, 2024 | 23.47 | 23.46 | 23.44 | 23.44 | 2,295 | +0.17(+0.75%) |
May 22, 2024 | 23.25 | 23.27 | 23.25 | 23.27 | 2,774 | +0.30(+1.32%) |
May 21, 2024 | 22.97 | 22.98 | 22.96 | 22.97 | 1,848 | -0.12(-0.53%) |
May 20, 2024 | 23.11 | 23.14 | 23.08 | 23.09 | 1,964 | -0.00(-0.01%) |
May 19, 2024 | 23.07 | 23.09 | 23.09 | 23.09 | 975 | +0.02(+0.09%) |
May 17, 2024 | 23.04 | 23.14 | 22.98 | 23.07 | 47,100 | +0.03(+0.14%) |
May 16, 2024 | 23.04 | 23.05 | 23.02 | 23.04 | 2,135 | -0.14(-0.58%) |
May 15, 2024 | 23.18 | 23.20 | 23.17 | 23.17 | 2,180 | +0.01(+0.06%) |
May 14, 2024 | 23.15 | 23.16 | 23.14 | 23.16 | 1,845 | +0.11(+0.47%) |
May 13, 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 2,593 | -0.03(-0.14%) |
May 12, 2024 | 23.10 | 23.11 | 23.03 | 23.08 | 1,178 | -0.02(-0.07%) |
May 10, 2024 | 23.13 | 23.16 | 23.04 | 23.10 | 52,270 | -0.04(-0.16%) |
May 09, 2024 | 23.13 | 23.15 | 23.13 | 23.14 | 2,221 | -0.07(-0.32%) |
May 08, 2024 | 23.21 | 23.31 | 23.21 | 23.21 | 2,663 | +0.07(+0.29%) |
May 07, 2024 | 23.16 | 23.18 | 23.13 | 23.14 | 2,150 | -0.06(-0.26%) |
May 06, 2024 | 23.22 | 23.21 | 23.20 | 23.20 | 2,650 | -0.02(-0.09%) |
May 05, 2024 | 23.19 | 23.25 | 23.21 | 23.22 | 1,792 | -0.00(-0.00%) |
May 03, 2024 | 23.25 | 23.33 | 23.20 | 23.22 | 52,393 | -0.03(-0.15%) |
May 02, 2024 | 23.25 | 23.30 | 23.24 | 23.26 | 2,204 | -0.01(-0.02%) |
May 01, 2024 | 23.31 | 23.31 | 23.26 | 23.26 | 2,897 | -0.21(-0.88%) |
Apr 30, 2024 | 23.47 | 23.48 | 23.43 | 23.47 | 2,544 | +0.06(+0.24%) |
Apr 29, 2024 | 23.40 | 23.43 | 23.41 | 23.41 | 2,264 | -0.11(-0.47%) |
Apr 28, 2024 | 23.45 | 23.52 | 23.47 | 23.52 | 1,416 | +0.03(+0.12%) |
Apr 26, 2024 | 23.82 | 23.87 | 23.42 | 23.50 | 53,588 | -0.32(-1.35%) |
Apr 25, 2024 | 23.82 | 23.85 | 23.81 | 23.82 | 2,469 | -0.15(-0.61%) |
Apr 24, 2024 | 23.96 | 23.97 | 23.96 | 23.96 | 2,486 | +0.17(+0.71%) |
Apr 23, 2024 | 23.79 | 23.80 | 23.79 | 23.79 | 1,999 | +0.09(+0.38%) |
Apr 22, 2024 | 23.70 | 23.70 | 23.69 | 23.70 | 1,950 | +0.01(+0.03%) |
Apr 21, 2024 | 23.67 | 23.70 | 23.66 | 23.70 | 1,282 | +0.05(+0.23%) |
Apr 19, 2024 | 23.82 | 24.03 | 23.59 | 23.64 | 57,658 | -0.16(-0.69%) |
Apr 18, 2024 | 23.82 | 23.83 | 23.80 | 23.81 | 1,951 | +0.13(+0.53%) |
Apr 17, 2024 | 23.70 | 23.72 | 23.68 | 23.68 | 2,756 | +0.00(+0.01%) |
Apr 16, 2024 | 23.67 | 23.68 | 23.65 | 23.68 | 2,682 | +0.05(+0.21%) |
Apr 15, 2024 | 23.63 | 23.66 | 23.63 | 23.63 | 2,837 | +0.13(+0.55%) |
Apr 14, 2024 | 23.49 | 23.53 | 23.49 | 23.50 | 2,374 | +0.00(+0.00%) |
Apr 12, 2024 | 23.52 | 23.59 | 23.36 | 23.50 | 54,127 | -0.02(-0.09%) |
Apr 11, 2024 | 23.52 | 23.53 | 23.50 | 23.52 | 1,965 | -0.03(-0.14%) |
Apr 10, 2024 | 23.55 | 23.56 | 23.53 | 23.55 | 2,930 | +0.15(+0.66%) |
Apr 09, 2024 | 23.40 | 23.43 | 23.40 | 23.40 | 2,440 | -0.20(-0.84%) |
Apr 08, 2024 | 23.59 | 23.60 | 23.56 | 23.60 | 3,433 | -0.03(-0.12%) |
Apr 07, 2024 | 23.60 | 23.63 | 23.59 | 23.62 | 1,942 | -0.01(-0.06%) |
Apr 05, 2024 | 23.66 | 23.69 | 23.48 | 23.64 | 52,714 | -0.02(-0.06%) |
Apr 04, 2024 | 23.66 | 23.67 | 23.63 | 23.65 | 2,716 | +0.02(+0.10%) |
Apr 03, 2024 | 23.62 | 23.63 | 23.61 | 23.63 | 2,594 | +0.02(+0.07%) |
Apr 02, 2024 | 23.61 | 23.65 | 23.61 | 23.61 | 2,155 | -0.17(-0.70%) |