Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.13 | 24.33 | 24.13 | 24.28 | 6,681 | +0.15(+0.62%) |
May 30, 2024 | 24.13 | 24.42 | 24.05 | 24.13 | 24,797 | +0.08(+0.33%) |
May 29, 2024 | 24.02 | 24.64 | 23.91 | 24.05 | 20,278 | -0.09(-0.37%) |
May 28, 2024 | 24.39 | 24.51 | 24.14 | 24.14 | 20,107 | -0.31(-1.27%) |
May 24, 2024 | 24.80 | 24.97 | 24.21 | 24.45 | 21,003 | -0.28(-1.13%) |
May 23, 2024 | 24.94 | 24.97 | 24.70 | 24.73 | 3,926 | -0.11(-0.44%) |
May 22, 2024 | 24.96 | 24.96 | 24.70 | 24.84 | 10,129 | -0.04(-0.16%) |
May 21, 2024 | 24.99 | 24.99 | 24.81 | 24.88 | 11,668 | +0.00(+0.00%) |
May 20, 2024 | 24.99 | 25.00 | 24.87 | 24.88 | 11,534 | +0.01(+0.04%) |
May 17, 2024 | 25.00 | 25.00 | 24.87 | 24.87 | 5,057 | -0.08(-0.32%) |
May 16, 2024 | 24.84 | 25.05 | 24.80 | 24.95 | 35,047 | +0.23(+0.93%) |
May 15, 2024 | 24.90 | 24.90 | 24.70 | 24.72 | 5,359 | +0.02(+0.08%) |
May 14, 2024 | 24.78 | 24.82 | 24.48 | 24.70 | 23,363 | +0.08(+0.34%) |
May 13, 2024 | 24.80 | 24.80 | 24.57 | 24.62 | 22,190 | +0.01(+0.04%) |
May 10, 2024 | 24.64 | 24.64 | 24.57 | 24.61 | 6,428 | +0.04(+0.16%) |
May 09, 2024 | 24.69 | 24.69 | 24.29 | 24.57 | 30,760 | +0.02(+0.08%) |
May 08, 2024 | 24.31 | 24.60 | 24.24 | 24.55 | 50,957 | +0.32(+1.32%) |
May 07, 2024 | 24.36 | 24.36 | 24.15 | 24.23 | 32,787 | +0.20(+0.83%) |
May 06, 2024 | 24.15 | 24.15 | 24.01 | 24.03 | 22,274 | +0.07(+0.29%) |
May 03, 2024 | 24.02 | 24.03 | 23.94 | 23.96 | 5,179 | +0.11(+0.46%) |
May 02, 2024 | 23.84 | 23.93 | 23.82 | 23.85 | 8,729 | -0.14(-0.58%) |
May 01, 2024 | 23.97 | 24.06 | 23.90 | 23.99 | 19,791 | +0.02(+0.08%) |
Apr 30, 2024 | 24.04 | 24.06 | 23.91 | 23.97 | 9,644 | +0.04(+0.17%) |
Apr 29, 2024 | 23.89 | 23.97 | 23.82 | 23.93 | 7,675 | +0.05(+0.21%) |
Apr 26, 2024 | 23.88 | 23.88 | 23.71 | 23.88 | 9,336 | +0.10(+0.42%) |
Apr 25, 2024 | 23.82 | 23.85 | 23.75 | 23.78 | 17,631 | -0.04(-0.17%) |
Apr 24, 2024 | 23.86 | 23.91 | 23.78 | 23.82 | 13,730 | -0.03(-0.12%) |
Apr 23, 2024 | 23.79 | 23.91 | 23.67 | 23.85 | 20,841 | +0.14(+0.59%) |
Apr 22, 2024 | 23.85 | 23.91 | 23.64 | 23.71 | 30,359 | -0.05(-0.21%) |
Apr 19, 2024 | 23.79 | 23.86 | 23.67 | 23.76 | 13,316 | +0.00(+0.00%) |
Apr 18, 2024 | 23.74 | 23.83 | 23.59 | 23.76 | 12,031 | +0.02(+0.08%) |
Apr 17, 2024 | 23.70 | 23.76 | 23.59 | 23.74 | 13,703 | +0.01(+0.04%) |
Apr 16, 2024 | 23.73 | 23.83 | 23.59 | 23.73 | 9,513 | -0.08(-0.33%) |
Apr 15, 2024 | 23.86 | 23.97 | 23.71 | 23.81 | 18,386 | -0.06(-0.26%) |
Apr 12, 2024 | 23.87 | 23.95 | 23.83 | 23.87 | 4,818 | +0.00(+0.02%) |
Apr 11, 2024 | 23.90 | 23.90 | 23.73 | 23.87 | 14,337 | +0.09(+0.40%) |
Apr 10, 2024 | 23.82 | 23.91 | 23.72 | 23.77 | 13,578 | -0.11(-0.48%) |
Apr 09, 2024 | 23.87 | 23.96 | 23.87 | 23.89 | 2,941 | -0.01(-0.02%) |
Apr 08, 2024 | 23.90 | 23.90 | 23.82 | 23.89 | 7,902 | -0.03(-0.14%) |
Apr 05, 2024 | 23.77 | 23.92 | 23.72 | 23.92 | 19,426 | +0.07(+0.29%) |
Apr 04, 2024 | 23.91 | 23.91 | 23.74 | 23.86 | 15,889 | +0.05(+0.21%) |
Apr 03, 2024 | 23.83 | 23.91 | 23.74 | 23.81 | 15,863 | -0.11(-0.46%) |
Apr 02, 2024 | 23.92 | 24.02 | 23.83 | 23.91 | 4,774 | +0.01(+0.04%) |