Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.59 | 23.60 | 23.58 | 23.60 | 2,700 | +0.06(+0.25%) |
May 22, 2024 | 23.54 | 168 | -0.04(-0.17%) | |||
May 21, 2024 | 23.56 | 23.63 | 23.55 | 23.58 | 6,202 | -0.02(-0.08%) |
May 20, 2024 | 23.52 | 23.62 | 23.52 | 23.60 | 8,606 | -0.00(-0.01%) |
May 17, 2024 | 23.55 | 23.64 | 23.55 | 23.60 | 4,329 | -0.12(-0.51%) |
May 16, 2024 | 23.65 | 23.72 | 23.50 | 23.72 | 2,615 | +0.15(+0.65%) |
May 15, 2024 | 23.55 | 23.62 | 23.54 | 23.57 | 4,097 | +0.06(+0.24%) |
May 14, 2024 | 23.47 | 23.61 | 23.47 | 23.51 | 6,629 | +0.10(+0.44%) |
May 13, 2024 | 23.54 | 23.54 | 23.41 | 23.41 | 6,247 | +0.00(+0.00%) |
May 10, 2024 | 23.38 | 23.55 | 23.38 | 23.41 | 3,464 | -0.01(-0.04%) |
May 09, 2024 | 23.51 | 23.55 | 23.37 | 23.42 | 2,530 | -0.04(-0.17%) |
May 08, 2024 | 23.48 | 23.49 | 23.37 | 23.46 | 6,451 | -0.06(-0.25%) |
May 07, 2024 | 23.37 | 23.55 | 23.37 | 23.52 | 1,444 | +0.06(+0.25%) |
May 06, 2024 | 23.45 | 23.46 | 23.42 | 23.46 | 3,198 | -0.04(-0.17%) |
May 03, 2024 | 23.42 | 23.50 | 23.38 | 23.50 | 10,014 | +0.11(+0.49%) |
May 02, 2024 | 23.28 | 23.39 | 23.28 | 23.39 | 2,124 | -0.04(-0.19%) |
May 01, 2024 | 23.31 | 23.43 | 23.31 | 23.43 | 2,237 | +0.11(+0.47%) |
Apr 30, 2024 | 23.35 | 23.37 | 23.32 | 23.32 | 6,435 | -0.03(-0.13%) |
Apr 29, 2024 | 23.27 | 23.37 | 23.27 | 23.35 | 9,522 | +0.13(+0.56%) |
Apr 26, 2024 | 23.35 | 23.35 | 23.19 | 23.22 | 12,142 | -0.13(-0.55%) |
Apr 25, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 1,076 | +0.07(+0.30%) |
Apr 24, 2024 | 23.29 | 23.34 | 23.28 | 23.28 | 1,714 | +0.00(+0.00%) |
Apr 23, 2024 | 23.25 | 23.35 | 23.24 | 23.28 | 2,681 | +0.04(+0.17%) |
Apr 22, 2024 | 23.34 | 23.34 | 23.19 | 23.24 | 2,865 | -0.11(-0.47%) |
Apr 19, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 733 | +0.09(+0.38%) |
Apr 18, 2024 | 23.34 | 23.34 | 23.20 | 23.26 | 1,996 | -0.10(-0.43%) |
Apr 17, 2024 | 23.19 | 23.36 | 23.19 | 23.36 | 748 | +0.18(+0.77%) |
Apr 16, 2024 | 23.34 | 23.35 | 23.18 | 23.18 | 7,068 | -0.11(-0.47%) |
Apr 15, 2024 | 23.28 | 23.29 | 23.28 | 23.29 | 2,896 | +0.05(+0.21%) |
Apr 12, 2024 | 23.33 | 23.33 | 23.24 | 23.24 | 2,648 | +0.10(+0.43%) |
Apr 11, 2024 | 23.26 | 23.26 | 23.14 | 23.14 | 1,763 | -0.02(-0.09%) |
Apr 10, 2024 | 23.29 | 23.29 | 23.05 | 23.16 | 3,346 | -0.10(-0.44%) |
Apr 09, 2024 | 23.31 | 23.31 | 23.24 | 23.27 | 2,564 | +0.01(+0.06%) |
Apr 08, 2024 | 23.24 | 23.32 | 23.20 | 23.25 | 6,367 | +0.04(+0.16%) |
Apr 05, 2024 | 23.15 | 23.24 | 23.15 | 23.22 | 2,097 | -0.01(-0.05%) |
Apr 04, 2024 | 23.10 | 23.23 | 23.10 | 23.23 | 756 | +0.13(+0.58%) |
Apr 03, 2024 | 23.10 | 23.24 | 23.09 | 23.09 | 14,215 | -0.01(-0.04%) |
Apr 02, 2024 | 23.17 | 23.23 | 23.10 | 23.10 | 4,083 | -0.07(-0.30%) |
Apr 01, 2024 | 23.16 | 23.17 | 23.13 | 23.17 | 3,087 | -0.02(-0.08%) |
Mar 28, 2024 | 23.22 | 23.22 | 23.19 | 23.19 | 797 | +0.13(+0.56%) |
Mar 27, 2024 | 23.24 | 23.24 | 23.06 | 23.06 | 16,634 | -0.14(-0.60%) |
Mar 26, 2024 | 23.20 | 23.24 | 23.10 | 23.20 | 6,669 | +0.09(+0.39%) |
Mar 25, 2024 | 23.14 | 23.24 | 23.10 | 23.11 | 13,293 | -0.02(-0.09%) |
Mar 22, 2024 | 23.19 | 23.19 | 23.13 | 23.13 | 2,900 | +0.05(+0.21%) |
Mar 21, 2024 | 23.02 | 23.16 | 23.02 | 23.08 | 6,645 | +0.05(+0.22%) |
Mar 20, 2024 | 23.10 | 23.10 | 23.00 | 23.03 | 9,592 | -0.00(-0.02%) |
Mar 19, 2024 | 23.09 | 23.18 | 23.04 | 23.04 | 1,392 | +0.03(+0.15%) |
Mar 18, 2024 | 23.04 | 23.05 | 22.99 | 23.00 | 8,882 | -0.02(-0.07%) |
Mar 15, 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 4,481 | +0.03(+0.12%) |
Mar 14, 2024 | 23.08 | 23.14 | 22.99 | 22.99 | 5,005 | +0.00(+0.00%) |
Mar 13, 2024 | 23.01 | 23.06 | 22.99 | 22.99 | 4,015 | +0.01(+0.04%) |
Mar 12, 2024 | 23.15 | 23.16 | 22.98 | 22.98 | 5,410 | -0.04(-0.17%) |
Mar 11, 2024 | 23.02 | 23.09 | 23.01 | 23.02 | 7,401 | +0.04(+0.17%) |
Mar 08, 2024 | 23.14 | 23.17 | 22.89 | 22.98 | 57,073 | -0.04(-0.17%) |
Mar 07, 2024 | 23.14 | 23.14 | 22.77 | 23.02 | 119,686 | -0.17(-0.73%) |
Mar 06, 2024 | 23.11 | 23.38 | 23.07 | 23.19 | 22,507 | +0.08(+0.35%) |
Mar 05, 2024 | 23.09 | 23.11 | 23.06 | 23.11 | 2,054 | +0.01(+0.04%) |
Mar 04, 2024 | 23.15 | 23.15 | 23.03 | 23.10 | 3,895 | -0.00(-0.00%) |