Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.04 | 23.04 | 22.97 | 22.97 | 3,878 | -0.06(-0.25%) |
May 23, 2024 | 23.68 | 23.68 | 22.98 | 23.03 | 4,987 | -0.55(-2.34%) |
May 22, 2024 | 23.89 | 23.89 | 23.58 | 23.58 | 18,750 | -0.26(-1.07%) |
May 21, 2024 | 23.92 | 23.96 | 23.77 | 23.83 | 8,392 | -0.00(-0.01%) |
May 20, 2024 | 23.94 | 24.11 | 23.78 | 23.84 | 13,865 | -0.08(-0.35%) |
May 17, 2024 | 23.88 | 24.00 | 23.85 | 23.92 | 9,505 | -0.07(-0.27%) |
May 16, 2024 | 24.03 | 24.03 | 23.88 | 23.98 | 5,983 | +0.03(+0.12%) |
May 15, 2024 | 23.90 | 24.05 | 23.82 | 23.95 | 6,348 | +0.24(+1.01%) |
May 14, 2024 | 23.53 | 23.77 | 23.52 | 23.72 | 16,816 | +0.22(+0.95%) |
May 13, 2024 | 23.49 | 23.54 | 23.42 | 23.49 | 3,652 | +0.02(+0.07%) |
May 10, 2024 | 23.24 | 23.51 | 23.24 | 23.47 | 4,086 | +0.14(+0.59%) |
May 09, 2024 | 23.26 | 23.42 | 23.25 | 23.34 | 14,170 | +0.12(+0.50%) |
May 08, 2024 | 23.12 | 23.31 | 23.10 | 23.22 | 2,696 | -0.18(-0.76%) |
May 07, 2024 | 23.19 | 23.44 | 23.19 | 23.40 | 1,557 | +0.23(+1.00%) |
May 06, 2024 | 23.12 | 23.19 | 23.06 | 23.17 | 7,206 | +0.05(+0.23%) |
May 03, 2024 | 23.32 | 23.32 | 23.04 | 23.11 | 13,888 | +0.13(+0.56%) |
May 02, 2024 | 22.79 | 23.11 | 22.77 | 22.99 | 7,658 | +0.32(+1.41%) |
May 01, 2024 | 22.49 | 22.73 | 22.49 | 22.67 | 3,043 | +0.17(+0.75%) |
Apr 30, 2024 | 22.65 | 22.65 | 22.43 | 22.50 | 5,645 | -0.11(-0.47%) |
Apr 29, 2024 | 22.39 | 22.73 | 22.39 | 22.60 | 10,440 | +0.26(+1.15%) |
Apr 26, 2024 | 22.60 | 22.66 | 22.35 | 22.35 | 9,317 | -0.12(-0.55%) |
Apr 25, 2024 | 22.54 | 22.54 | 22.41 | 22.47 | 4,020 | -0.16(-0.69%) |
Apr 24, 2024 | 22.56 | 22.67 | 22.49 | 22.63 | 2,565 | -0.12(-0.51%) |
Apr 23, 2024 | 22.55 | 22.74 | 22.55 | 22.74 | 1,955 | +0.28(+1.23%) |
Apr 22, 2024 | 22.34 | 22.60 | 22.25 | 22.47 | 39,397 | +0.21(+0.94%) |
Apr 19, 2024 | 21.79 | 22.30 | 21.79 | 22.26 | 3,460 | +0.29(+1.33%) |
Apr 18, 2024 | 21.86 | 21.96 | 21.71 | 21.96 | 2,314 | +0.13(+0.59%) |
Apr 17, 2024 | 21.83 | 21.86 | 21.74 | 21.84 | 4,282 | -0.01(-0.04%) |
Apr 16, 2024 | 22.05 | 22.05 | 21.81 | 21.84 | 3,227 | -0.33(-1.49%) |
Apr 15, 2024 | 22.47 | 22.47 | 22.17 | 22.18 | 3,432 | -0.34(-1.51%) |
Apr 12, 2024 | 22.61 | 22.61 | 22.42 | 22.52 | 18,114 | -0.14(-0.61%) |
Apr 11, 2024 | 22.52 | 22.75 | 22.22 | 22.65 | 78,333 | +0.04(+0.18%) |
Apr 10, 2024 | 22.94 | 22.94 | 22.43 | 22.61 | 10,724 | -0.99(-4.20%) |
Apr 09, 2024 | 23.17 | 23.61 | 23.17 | 23.61 | 14,557 | +0.44(+1.88%) |
Apr 08, 2024 | 22.90 | 23.23 | 22.90 | 23.17 | 12,543 | +0.28(+1.22%) |
Apr 05, 2024 | 22.71 | 22.94 | 22.65 | 22.89 | 7,056 | +0.09(+0.37%) |
Apr 04, 2024 | 22.99 | 23.11 | 22.76 | 22.81 | 206,723 | -0.05(-0.21%) |
Apr 03, 2024 | 22.75 | 22.85 | 22.71 | 22.85 | 8,260 | -0.03(-0.13%) |
Apr 02, 2024 | 23.13 | 23.13 | 22.65 | 22.88 | 20,088 | -0.34(-1.47%) |