Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.39 | 23.43 | 23.39 | 23.43 | 79,811 | +0.07(+0.30%) |
May 30, 2024 | 23.34 | 23.38 | 23.34 | 23.36 | 213,967 | +0.03(+0.13%) |
May 29, 2024 | 23.32 | 23.34 | 23.30 | 23.33 | 185,377 | -0.01(-0.04%) |
May 28, 2024 | 23.38 | 23.39 | 23.34 | 23.34 | 210,160 | +0.00(+0.00%) |
May 24, 2024 | 23.33 | 23.39 | 23.33 | 23.34 | 518,450 | +0.00(+0.00%) |
May 23, 2024 | 23.38 | 23.40 | 23.33 | 23.34 | 101,417 | -0.03(-0.15%) |
May 22, 2024 | 23.36 | 23.40 | 23.36 | 23.38 | 194,697 | -0.02(-0.09%) |
May 21, 2024 | 23.39 | 23.41 | 23.39 | 23.40 | 157,459 | +0.02(+0.11%) |
May 20, 2024 | 23.36 | 23.37 | 23.36 | 23.37 | 191,933 | +0.01(+0.04%) |
May 17, 2024 | 23.37 | 23.39 | 23.36 | 23.36 | 245,719 | -0.02(-0.09%) |
May 16, 2024 | 23.39 | 23.40 | 23.37 | 23.38 | 181,628 | -0.01(-0.06%) |
May 15, 2024 | 23.37 | 23.40 | 23.35 | 23.40 | 160,522 | +0.07(+0.32%) |
May 14, 2024 | 23.31 | 23.33 | 23.31 | 23.32 | 152,443 | +0.02(+0.09%) |
May 13, 2024 | 23.34 | 23.34 | 23.30 | 23.30 | 129,721 | +0.00(+0.00%) |
May 10, 2024 | 23.31 | 23.33 | 23.29 | 23.30 | 320,754 | -0.02(-0.11%) |
May 09, 2024 | 23.29 | 23.33 | 23.29 | 23.33 | 189,895 | +0.04(+0.19%) |
May 08, 2024 | 23.26 | 23.29 | 23.26 | 23.28 | 125,064 | +0.00(+0.00%) |
May 07, 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 137,201 | -0.01(-0.04%) |
May 06, 2024 | 23.30 | 23.31 | 23.29 | 23.29 | 334,173 | -0.00(-0.02%) |
May 03, 2024 | 23.32 | 23.32 | 23.28 | 23.30 | 243,304 | +0.06(+0.28%) |
May 02, 2024 | 23.19 | 23.24 | 23.18 | 23.23 | 150,040 | +0.06(+0.26%) |
May 01, 2024 | 23.15 | 23.21 | 23.10 | 23.17 | 228,686 | +0.02(+0.10%) |
Apr 30, 2024 | 23.16 | 23.18 | 23.14 | 23.15 | 123,714 | -0.06(-0.25%) |
Apr 29, 2024 | 23.19 | 23.21 | 23.19 | 23.21 | 103,564 | +0.03(+0.15%) |
Apr 26, 2024 | 23.17 | 23.20 | 23.17 | 23.18 | 151,428 | +0.02(+0.11%) |
Apr 25, 2024 | 23.13 | 23.16 | 23.13 | 23.15 | 78,562 | -0.02(-0.09%) |
Apr 24, 2024 | 23.18 | 23.19 | 23.16 | 23.17 | 144,499 | -0.02(-0.08%) |
Apr 23, 2024 | 23.15 | 23.22 | 23.15 | 23.19 | 159,353 | +0.01(+0.06%) |
Apr 22, 2024 | 23.16 | 23.18 | 23.16 | 23.18 | 93,755 | +0.00(+0.00%) |
Apr 19, 2024 | 23.16 | 23.19 | 23.16 | 23.18 | 111,448 | +0.03(+0.15%) |
Apr 18, 2024 | 23.17 | 23.17 | 23.12 | 23.14 | 107,062 | -0.03(-0.13%) |
Apr 17, 2024 | 23.14 | 23.18 | 23.14 | 23.17 | 359,562 | +0.04(+0.17%) |
Apr 16, 2024 | 23.16 | 23.17 | 23.13 | 23.13 | 183,611 | -0.04(-0.17%) |
Apr 15, 2024 | 23.13 | 23.18 | 23.12 | 23.17 | 192,013 | -0.02(-0.11%) |
Apr 12, 2024 | 23.19 | 23.22 | 23.19 | 23.20 | 117,204 | +0.05(+0.23%) |
Apr 11, 2024 | 23.15 | 23.17 | 23.11 | 23.14 | 336,940 | +0.01(+0.04%) |
Apr 10, 2024 | 23.18 | 23.19 | 23.12 | 23.13 | 138,895 | -0.13(-0.55%) |
Apr 09, 2024 | 23.25 | 23.28 | 23.25 | 23.26 | 98,641 | +0.03(+0.13%) |
Apr 08, 2024 | 23.23 | 23.24 | 23.22 | 23.23 | 123,915 | -0.02(-0.08%) |
Apr 05, 2024 | 23.26 | 23.28 | 23.25 | 23.25 | 154,024 | -0.04(-0.17%) |
Apr 04, 2024 | 23.25 | 23.29 | 23.23 | 23.29 | 159,551 | +0.05(+0.21%) |
Apr 03, 2024 | 23.20 | 23.24 | 23.20 | 23.24 | 145,993 | +0.02(+0.08%) |
Apr 02, 2024 | 23.19 | 23.23 | 23.18 | 23.22 | 252,238 | +0.02(+0.08%) |
Apr 01, 2024 | 22.57 | 23.26 | 22.57 | 23.20 | 343,477 | -0.07(-0.28%) |
Mar 28, 2024 | 23.26 | 23.30 | 23.26 | 23.27 | 185,991 | -0.01(-0.04%) |
Mar 27, 2024 | 23.27 | 23.29 | 23.27 | 23.28 | 168,449 | +0.04(+0.17%) |
Mar 26, 2024 | 23.26 | 23.26 | 23.24 | 23.24 | 164,249 | -0.02(-0.08%) |
Mar 25, 2024 | 23.28 | 23.29 | 23.25 | 23.26 | 203,485 | -0.03(-0.13%) |
Mar 22, 2024 | 23.29 | 23.30 | 23.28 | 23.29 | 122,241 | +0.05(+0.21%) |
Mar 21, 2024 | 23.26 | 23.28 | 23.23 | 23.24 | 175,470 | +0.01(+0.04%) |
Mar 20, 2024 | 23.38 | 23.38 | 23.15 | 23.23 | 751,624 | +0.07(+0.32%) |
Mar 19, 2024 | 23.14 | 23.17 | 23.14 | 23.15 | 207,095 | +0.03(+0.15%) |
Mar 18, 2024 | 23.13 | 23.13 | 23.11 | 23.12 | 317,276 | -0.01(-0.04%) |
Mar 15, 2024 | 23.14 | 23.15 | 23.12 | 23.13 | 339,071 | -0.01(-0.06%) |
Mar 14, 2024 | 23.18 | 23.18 | 23.14 | 23.14 | 432,006 | -0.05(-0.23%) |
Mar 13, 2024 | 23.21 | 23.23 | 23.19 | 23.20 | 91,753 | -0.01(-0.04%) |
Mar 12, 2024 | 23.24 | 23.24 | 23.21 | 23.21 | 210,411 | -0.02(-0.08%) |
Mar 11, 2024 | 23.26 | 23.26 | 23.23 | 23.23 | 120,478 | -0.03(-0.15%) |
Mar 08, 2024 | 23.29 | 23.30 | 23.26 | 23.26 | 166,961 | +0.01(+0.06%) |
Mar 07, 2024 | 23.25 | 23.26 | 23.23 | 23.25 | 205,968 | +0.03(+0.13%) |
Mar 06, 2024 | 23.24 | 23.28 | 23.22 | 23.22 | 123,958 | +0.00(+0.00%) |
Mar 05, 2024 | 23.21 | 23.24 | 23.20 | 23.22 | 161,496 | +0.03(+0.13%) |
Mar 04, 2024 | 23.18 | 23.20 | 23.17 | 23.19 | 140,085 | +0.00(+0.00%) |