Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.15 | 24.19 | 23.91 | 24.18 | 1,341,550 | +0.22(+0.90%) |
May 30, 2024 | 23.94 | 24.06 | 23.89 | 23.97 | 1,501,540 | +0.23(+0.95%) |
May 29, 2024 | 23.84 | 23.85 | 23.73 | 23.74 | 1,931,957 | -0.41(-1.71%) |
May 28, 2024 | 24.37 | 24.37 | 24.09 | 24.15 | 1,587,823 | -0.09(-0.36%) |
May 24, 2024 | 24.10 | 24.27 | 24.09 | 24.24 | 1,053,834 | +0.21(+0.86%) |
May 23, 2024 | 24.48 | 24.49 | 23.96 | 24.04 | 1,819,742 | -0.14(-0.57%) |
May 22, 2024 | 24.48 | 24.48 | 24.11 | 24.17 | 6,183,031 | -0.47(-1.91%) |
May 21, 2024 | 24.63 | 24.71 | 24.60 | 24.64 | 1,711,604 | +0.03(+0.12%) |
May 20, 2024 | 24.65 | 24.73 | 24.60 | 24.62 | 1,092,055 | -0.15(-0.59%) |
May 17, 2024 | 24.58 | 24.76 | 24.53 | 24.76 | 1,040,632 | +0.11(+0.44%) |
May 16, 2024 | 24.68 | 24.73 | 24.62 | 24.65 | 1,323,250 | +0.11(+0.44%) |
May 15, 2024 | 24.35 | 24.55 | 24.19 | 24.55 | 1,421,083 | +0.35(+1.46%) |
May 14, 2024 | 24.10 | 24.19 | 24.07 | 24.19 | 1,062,251 | +0.14(+0.57%) |
May 13, 2024 | 24.15 | 24.18 | 24.01 | 24.06 | 1,678,656 | +0.04(+0.16%) |
May 10, 2024 | 24.11 | 24.12 | 23.98 | 24.02 | 1,821,744 | -0.01(-0.04%) |
May 09, 2024 | 23.85 | 24.03 | 23.85 | 24.03 | 4,213,358 | -0.01(-0.04%) |
May 08, 2024 | 23.95 | 24.04 | 23.93 | 24.04 | 1,624,425 | -0.13(-0.53%) |
May 07, 2024 | 24.19 | 24.24 | 24.10 | 24.16 | 1,571,816 | +0.21(+0.86%) |
May 06, 2024 | 23.91 | 24.01 | 23.90 | 23.96 | 1,240,406 | +0.26(+1.08%) |
May 03, 2024 | 23.74 | 23.86 | 23.57 | 23.70 | 2,128,850 | +0.33(+1.43%) |
May 02, 2024 | 23.21 | 23.45 | 23.06 | 23.37 | 2,480,274 | +0.42(+1.84%) |
May 01, 2024 | 22.91 | 23.27 | 22.84 | 22.95 | 3,585,651 | +0.05(+0.21%) |
Apr 30, 2024 | 23.27 | 23.32 | 22.90 | 22.90 | 2,343,048 | -0.58(-2.47%) |
Apr 29, 2024 | 23.41 | 23.48 | 23.35 | 23.48 | 1,152,757 | +0.21(+0.89%) |
Apr 26, 2024 | 23.21 | 23.30 | 23.12 | 23.27 | 2,402,574 | +0.14(+0.59%) |
Apr 25, 2024 | 22.92 | 23.18 | 22.85 | 23.13 | 2,315,316 | -0.14(-0.59%) |
Apr 24, 2024 | 23.35 | 23.37 | 23.16 | 23.27 | 1,354,529 | -0.14(-0.59%) |
Apr 23, 2024 | 23.23 | 23.45 | 23.17 | 23.41 | 1,209,937 | +0.21(+0.89%) |
Apr 22, 2024 | 23.06 | 23.29 | 23.02 | 23.20 | 1,776,163 | +0.28(+1.24%) |
Apr 19, 2024 | 22.93 | 23.03 | 22.84 | 22.92 | 2,839,582 | +0.06(+0.26%) |
Apr 18, 2024 | 23.04 | 23.09 | 22.84 | 22.86 | 2,260,828 | -0.20(-0.85%) |
Apr 17, 2024 | 23.15 | 23.17 | 22.92 | 23.06 | 3,619,551 | +0.26(+1.12%) |
Apr 16, 2024 | 22.90 | 22.94 | 22.71 | 22.80 | 3,604,053 | -0.48(-2.06%) |
Apr 15, 2024 | 23.70 | 23.70 | 23.22 | 23.28 | 3,079,705 | -0.17(-0.71%) |
Apr 12, 2024 | 23.68 | 23.77 | 23.41 | 23.45 | 2,937,877 | -0.44(-1.85%) |
Apr 11, 2024 | 23.93 | 23.96 | 23.65 | 23.89 | 4,794,963 | +0.06(+0.25%) |
Apr 10, 2024 | 23.93 | 24.00 | 23.72 | 23.83 | 3,886,719 | -0.55(-2.25%) |
Apr 09, 2024 | 24.43 | 24.46 | 24.19 | 24.38 | 3,626,854 | +0.15(+0.61%) |
Apr 08, 2024 | 24.19 | 24.28 | 24.14 | 24.23 | 1,168,339 | +0.14(+0.57%) |
Apr 05, 2024 | 24.02 | 24.18 | 23.91 | 24.10 | 2,684,860 | +0.13(+0.53%) |
Apr 04, 2024 | 24.38 | 24.38 | 23.94 | 23.97 | 2,225,172 | -0.14(-0.57%) |
Apr 03, 2024 | 23.83 | 24.12 | 23.83 | 24.11 | 2,358,806 | +0.05(+0.20%) |
Apr 02, 2024 | 23.98 | 24.08 | 23.93 | 24.06 | 2,296,850 | -0.06(-0.24%) |
Apr 01, 2024 | 24.19 | 24.27 | 24.01 | 24.11 | 2,235,163 | -0.08(-0.32%) |
Mar 28, 2024 | 24.11 | 24.19 | 24.19 | 24.19 | 2,978,367 | +0.00(+0.00%) |
Mar 27, 2024 | 23.97 | 24.20 | 23.97 | 24.19 | 1,409,889 | +0.37(+1.57%) |
Mar 26, 2024 | 23.99 | 23.99 | 23.81 | 23.82 | 3,538,900 | -0.08(-0.33%) |
Mar 25, 2024 | 23.92 | 24.05 | 23.90 | 23.90 | 1,677,165 | +0.10(+0.41%) |
Mar 22, 2024 | 23.87 | 23.91 | 23.79 | 23.80 | 2,661,405 | -0.16(-0.66%) |
Mar 21, 2024 | 24.04 | 24.07 | 23.94 | 23.96 | 1,215,929 | +0.00(+0.00%) |
Mar 20, 2024 | 23.58 | 23.98 | 23.55 | 23.96 | 2,021,989 | +0.29(+1.24%) |
Mar 19, 2024 | 23.54 | 23.70 | 23.49 | 23.66 | 1,508,056 | +0.04(+0.17%) |
Mar 18, 2024 | 23.71 | 23.72 | 23.59 | 23.62 | 1,464,332 | +0.05(+0.21%) |
Mar 15, 2024 | 23.63 | 23.64 | 23.49 | 23.58 | 2,281,129 | -0.09(-0.37%) |
Mar 14, 2024 | 23.95 | 23.96 | 23.56 | 23.66 | 3,539,116 | -0.46(-1.91%) |
Mar 13, 2024 | 24.03 | 24.18 | 24.03 | 24.12 | 4,480,737 | +0.18(+0.74%) |
Mar 12, 2024 | 23.85 | 23.96 | 23.76 | 23.95 | 1,643,596 | +0.00(+0.00%) |
Mar 11, 2024 | 23.84 | 23.97 | 23.79 | 23.95 | 2,372,717 | -0.35(-1.45%) |
Mar 08, 2024 | 24.53 | 24.57 | 24.26 | 24.30 | 1,883,692 | +0.01(+0.04%) |
Mar 07, 2024 | 24.30 | 24.34 | 24.24 | 24.29 | 1,818,585 | +0.38(+1.60%) |
Mar 06, 2024 | 23.89 | 24.03 | 23.87 | 23.91 | 1,841,659 | +0.41(+1.75%) |
Mar 05, 2024 | 23.57 | 23.66 | 23.43 | 23.50 | 1,519,858 | -0.07(-0.29%) |
Mar 04, 2024 | 23.57 | 23.61 | 23.54 | 23.57 | 1,322,506 | -0.17(-0.70%) |