Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 1,418,772 | +0.09(+0.39%) |
May 30, 2024 | 22.95 | 23.03 | 22.95 | 23.02 | 1,748,984 | +0.07(+0.30%) |
May 29, 2024 | 22.98 | 22.98 | 22.92 | 22.95 | 1,442,789 | -0.06(-0.26%) |
May 28, 2024 | 23.14 | 23.14 | 23.00 | 23.01 | 1,995,094 | -0.08(-0.34%) |
May 24, 2024 | 23.05 | 23.10 | 23.01 | 23.09 | 1,108,438 | +0.07(+0.30%) |
May 23, 2024 | 23.13 | 23.13 | 23.00 | 23.02 | 4,955,834 | -0.06(-0.26%) |
May 22, 2024 | 23.12 | 23.12 | 23.05 | 23.08 | 3,246,457 | -0.05(-0.21%) |
May 21, 2024 | 23.14 | 23.17 | 23.12 | 23.13 | 1,518,434 | +0.00(+0.00%) |
May 20, 2024 | 23.13 | 23.14 | 23.11 | 23.13 | 1,099,369 | +0.00(+0.00%) |
May 17, 2024 | 23.14 | 23.14 | 23.10 | 23.13 | 1,725,770 | +0.01(+0.04%) |
May 16, 2024 | 23.18 | 23.18 | 23.11 | 23.12 | 1,850,815 | -0.05(-0.21%) |
May 15, 2024 | 23.13 | 23.18 | 23.10 | 23.17 | 1,273,934 | +0.11(+0.47%) |
May 14, 2024 | 23.04 | 23.06 | 23.02 | 23.06 | 1,568,957 | +0.04(+0.17%) |
May 13, 2024 | 23.08 | 23.08 | 23.00 | 23.02 | 1,045,573 | +0.00(+0.00%) |
May 10, 2024 | 23.06 | 23.08 | 22.99 | 23.02 | 1,524,717 | -0.05(-0.22%) |
May 09, 2024 | 23.05 | 23.08 | 23.02 | 23.07 | 2,449,227 | +0.02(+0.09%) |
May 08, 2024 | 23.06 | 23.06 | 23.03 | 23.05 | 1,713,775 | -0.04(-0.17%) |
May 07, 2024 | 23.13 | 23.13 | 23.05 | 23.09 | 15,358,779 | +0.00(+0.00%) |
May 06, 2024 | 23.08 | 23.10 | 23.07 | 23.09 | 7,854,024 | +0.03(+0.13%) |
May 03, 2024 | 23.10 | 23.13 | 23.02 | 23.06 | 2,190,719 | +0.09(+0.39%) |
May 02, 2024 | 22.91 | 22.97 | 22.84 | 22.97 | 4,639,828 | +0.12(+0.52%) |
May 01, 2024 | 22.75 | 22.94 | 22.73 | 22.85 | 2,985,614 | +0.10(+0.45%) |
Apr 30, 2024 | 22.83 | 22.87 | 22.73 | 22.75 | 2,535,912 | -0.12(-0.52%) |
Apr 29, 2024 | 22.84 | 22.89 | 22.82 | 22.87 | 4,176,382 | +0.06(+0.26%) |
Apr 26, 2024 | 22.79 | 22.82 | 22.75 | 22.81 | 1,394,231 | +0.06(+0.26%) |
Apr 25, 2024 | 22.70 | 22.75 | 22.61 | 22.75 | 1,719,377 | -0.04(-0.17%) |
Apr 24, 2024 | 22.84 | 22.84 | 22.73 | 22.79 | 1,639,177 | -0.04(-0.17%) |
Apr 23, 2024 | 22.79 | 22.85 | 22.75 | 22.83 | 1,740,685 | +0.08(+0.35%) |
Apr 22, 2024 | 22.72 | 22.75 | 22.67 | 22.75 | 1,616,265 | +0.11(+0.48%) |
Apr 19, 2024 | 22.65 | 22.67 | 22.61 | 22.64 | 2,725,064 | +0.04(+0.17%) |
Apr 18, 2024 | 22.60 | 22.62 | 22.54 | 22.60 | 11,335,367 | +0.02(+0.09%) |
Apr 17, 2024 | 22.61 | 22.65 | 22.56 | 22.58 | 7,056,545 | +0.06(+0.26%) |
Apr 16, 2024 | 22.64 | 22.64 | 22.52 | 22.52 | 4,478,768 | -0.09(-0.39%) |
Apr 15, 2024 | 22.75 | 22.77 | 22.59 | 22.61 | 5,951,443 | -0.14(-0.61%) |
Apr 12, 2024 | 22.77 | 22.77 | 22.71 | 22.75 | 11,343,506 | +0.01(+0.04%) |
Apr 11, 2024 | 22.79 | 22.79 | 22.70 | 22.74 | 5,960,387 | -0.03(-0.13%) |
Apr 10, 2024 | 22.85 | 22.85 | 22.71 | 22.77 | 2,052,873 | -0.20(-0.86%) |
Apr 09, 2024 | 22.96 | 22.98 | 22.92 | 22.97 | 1,756,057 | +0.07(+0.30%) |
Apr 08, 2024 | 22.88 | 22.92 | 22.85 | 22.90 | 2,913,548 | +0.04(+0.17%) |
Apr 05, 2024 | 22.87 | 22.89 | 22.85 | 22.86 | 3,778,140 | -0.01(-0.04%) |
Apr 04, 2024 | 22.95 | 22.97 | 22.84 | 22.87 | 1,324,999 | -0.03(-0.13%) |
Apr 03, 2024 | 22.85 | 22.90 | 22.84 | 22.90 | 2,752,598 | +0.01(+0.04%) |
Apr 02, 2024 | 22.86 | 22.90 | 22.84 | 22.89 | 2,997,801 | -0.04(-0.17%) |
Apr 01, 2024 | 23.04 | 23.04 | 22.90 | 22.93 | 2,046,013 | -0.08(-0.33%) |
Mar 28, 2024 | 23.06 | 23.03 | 23.03 | 23.00 | 3,192,472 | -0.05(-0.21%) |
Mar 27, 2024 | 22.99 | 23.05 | 22.97 | 23.05 | 2,516,301 | +0.12(+0.51%) |
Mar 26, 2024 | 23.02 | 23.02 | 22.93 | 22.93 | 2,004,859 | -0.05(-0.21%) |
Mar 25, 2024 | 22.97 | 22.99 | 22.95 | 22.98 | 1,517,300 | -0.03(-0.13%) |
Mar 22, 2024 | 23.04 | 23.06 | 22.98 | 23.01 | 1,174,530 | -0.01(-0.04%) |
Mar 21, 2024 | 23.07 | 23.07 | 22.98 | 23.02 | 1,932,070 | -0.01(-0.04%) |
Mar 20, 2024 | 22.94 | 23.04 | 22.91 | 23.03 | 1,147,952 | +0.07(+0.30%) |
Mar 19, 2024 | 22.90 | 22.96 | 22.86 | 22.96 | 1,547,211 | +0.09(+0.39%) |
Mar 18, 2024 | 22.89 | 22.90 | 22.84 | 22.87 | 1,942,634 | +0.05(+0.21%) |
Mar 15, 2024 | 22.82 | 22.85 | 22.78 | 22.83 | 2,897,488 | +0.00(+0.00%) |
Mar 14, 2024 | 22.95 | 22.95 | 22.81 | 22.83 | 1,799,901 | -0.09(-0.38%) |
Mar 13, 2024 | 22.91 | 22.97 | 22.89 | 22.91 | 1,335,880 | +0.02(+0.09%) |
Mar 12, 2024 | 22.92 | 22.93 | 22.85 | 22.89 | 5,914,396 | +0.01(+0.04%) |
Mar 11, 2024 | 22.87 | 22.90 | 22.85 | 22.88 | 1,546,028 | -0.01(-0.04%) |
Mar 08, 2024 | 22.91 | 22.99 | 22.88 | 22.89 | 5,838,254 | +0.01(+0.04%) |
Mar 07, 2024 | 22.91 | 22.92 | 22.86 | 22.88 | 2,497,362 | +0.04(+0.17%) |
Mar 06, 2024 | 22.86 | 22.89 | 22.84 | 22.85 | 1,766,010 | +0.02(+0.09%) |
Mar 05, 2024 | 22.85 | 22.87 | 22.79 | 22.83 | 2,007,440 | -0.02(-0.09%) |
Mar 04, 2024 | 22.84 | 22.85 | 22.79 | 22.85 | 2,391,153 | +0.01(+0.04%) |