Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.62 | 23.63 | 23.52 | 23.56 | 504,878 | -0.06(-0.25%) |
May 21, 2024 | 23.64 | 23.68 | 23.58 | 23.62 | 603,260 | -0.02(-0.08%) |
May 20, 2024 | 23.65 | 23.69 | 23.59 | 23.64 | 726,860 | -0.03(-0.11%) |
May 17, 2024 | 23.70 | 23.74 | 23.66 | 23.67 | 533,125 | -0.07(-0.29%) |
May 16, 2024 | 23.80 | 23.82 | 23.73 | 23.74 | 314,775 | -0.07(-0.29%) |
May 15, 2024 | 23.80 | 23.83 | 23.77 | 23.81 | 561,927 | +0.07(+0.29%) |
May 14, 2024 | 23.77 | 23.77 | 23.71 | 23.74 | 336,292 | +0.07(+0.29%) |
May 13, 2024 | 23.70 | 23.70 | 23.66 | 23.67 | 393,857 | +0.01(+0.04%) |
May 10, 2024 | 23.71 | 23.71 | 23.64 | 23.66 | 247,964 | -0.02(-0.08%) |
May 09, 2024 | 23.73 | 23.73 | 23.66 | 23.68 | 635,005 | +0.01(+0.04%) |
May 08, 2024 | 23.67 | 23.70 | 23.67 | 23.67 | 769,761 | +0.02(+0.08%) |
May 07, 2024 | 23.68 | 23.71 | 23.63 | 23.65 | 518,358 | +0.07(+0.30%) |
May 06, 2024 | 23.56 | 23.60 | 23.54 | 23.58 | 679,618 | +0.05(+0.21%) |
May 03, 2024 | 23.58 | 23.58 | 23.52 | 23.53 | 491,902 | +0.07(+0.30%) |
May 02, 2024 | 23.40 | 23.49 | 23.39 | 23.46 | 843,116 | +0.08(+0.34%) |
May 01, 2024 | 23.45 | 23.45 | 23.30 | 23.38 | 864,244 | +0.03(+0.13%) |
Apr 30, 2024 | 23.32 | 23.40 | 23.30 | 23.35 | 450,366 | -0.03(-0.13%) |
Apr 29, 2024 | 23.43 | 23.43 | 23.35 | 23.38 | 558,502 | +0.03(+0.13%) |
Apr 26, 2024 | 23.40 | 23.42 | 23.34 | 23.35 | 422,381 | +0.00(+0.00%) |
Apr 25, 2024 | 23.38 | 23.38 | 23.31 | 23.35 | 395,628 | -0.05(-0.21%) |
Apr 24, 2024 | 23.47 | 23.47 | 23.39 | 23.40 | 426,126 | -0.04(-0.17%) |
Apr 23, 2024 | 23.40 | 23.52 | 23.40 | 23.44 | 878,781 | +0.00(+0.00%) |
Apr 22, 2024 | 23.49 | 23.49 | 23.41 | 23.44 | 657,690 | +0.02(+0.10%) |
Apr 19, 2024 | 23.41 | 23.49 | 23.41 | 23.41 | 413,490 | +0.02(+0.09%) |
Apr 18, 2024 | 23.52 | 23.52 | 23.38 | 23.39 | 399,013 | -0.10(-0.42%) |
Apr 17, 2024 | 23.42 | 23.49 | 23.34 | 23.49 | 717,051 | +0.11(+0.47%) |
Apr 16, 2024 | 23.47 | 23.48 | 23.36 | 23.38 | 562,418 | -0.07(-0.30%) |
Apr 15, 2024 | 23.45 | 23.47 | 23.40 | 23.45 | 462,899 | -0.02(-0.08%) |
Apr 12, 2024 | 23.49 | 23.52 | 23.45 | 23.47 | 557,146 | +0.12(+0.51%) |
Apr 11, 2024 | 23.40 | 23.40 | 23.28 | 23.35 | 812,192 | +0.03(+0.13%) |
Apr 10, 2024 | 23.37 | 23.37 | 23.30 | 23.32 | 614,846 | -0.20(-0.85%) |
Apr 09, 2024 | 23.53 | 23.56 | 23.47 | 23.52 | 800,990 | +0.06(+0.25%) |
Apr 08, 2024 | 23.41 | 23.49 | 23.38 | 23.46 | 597,646 | +0.09(+0.38%) |
Apr 05, 2024 | 23.45 | 23.49 | 23.37 | 23.37 | 495,068 | -0.14(-0.59%) |
Apr 04, 2024 | 23.53 | 23.53 | 23.43 | 23.51 | 459,607 | +0.06(+0.25%) |
Apr 03, 2024 | 23.43 | 23.45 | 23.33 | 23.45 | 548,017 | -0.03(-0.13%) |
Apr 02, 2024 | 23.48 | 23.53 | 23.45 | 23.48 | 686,662 | -0.08(-0.34%) |
Apr 01, 2024 | 23.61 | 23.62 | 23.52 | 23.56 | 541,145 | -0.14(-0.59%) |
Mar 28, 2024 | 23.68 | 23.69 | 23.69 | 23.70 | 471,110 | +0.03(+0.13%) |
Mar 27, 2024 | 23.66 | 23.68 | 23.63 | 23.67 | 317,605 | +0.03(+0.13%) |
Mar 26, 2024 | 23.69 | 23.70 | 23.63 | 23.64 | 398,395 | -0.05(-0.21%) |
Mar 25, 2024 | 23.72 | 23.74 | 23.66 | 23.69 | 394,739 | -0.12(-0.50%) |
Mar 22, 2024 | 23.81 | 23.81 | 23.74 | 23.81 | 707,802 | +0.06(+0.25%) |
Mar 21, 2024 | 23.76 | 23.76 | 23.69 | 23.75 | 480,580 | +0.00(+0.00%) |
Mar 20, 2024 | 23.77 | 23.78 | 23.66 | 23.75 | 492,501 | -0.02(-0.08%) |
Mar 19, 2024 | 23.78 | 23.78 | 23.75 | 23.77 | 550,779 | +0.00(+0.00%) |
Mar 18, 2024 | 23.83 | 23.83 | 23.74 | 23.77 | 383,316 | -0.12(-0.49%) |
Mar 15, 2024 | 23.83 | 23.89 | 23.72 | 23.89 | 675,261 | +0.11(+0.46%) |
Mar 14, 2024 | 23.88 | 23.88 | 23.75 | 23.78 | 466,982 | -0.08(-0.33%) |
Mar 13, 2024 | 23.91 | 23.91 | 23.85 | 23.86 | 505,773 | +0.00(+0.00%) |
Mar 12, 2024 | 23.86 | 23.88 | 23.80 | 23.86 | 336,140 | +0.00(+0.00%) |
Mar 11, 2024 | 23.88 | 23.91 | 23.84 | 23.86 | 456,716 | -0.02(-0.08%) |
Mar 08, 2024 | 23.83 | 23.90 | 23.82 | 23.88 | 1,439,666 | +0.05(+0.21%) |
Mar 07, 2024 | 23.95 | 23.95 | 23.80 | 23.83 | 310,543 | +0.02(+0.08%) |
Mar 06, 2024 | 23.85 | 23.85 | 23.76 | 23.81 | 601,324 | +0.01(+0.04%) |
Mar 05, 2024 | 23.75 | 23.83 | 23.75 | 23.80 | 602,066 | +0.08(+0.33%) |
Mar 04, 2024 | 23.77 | 23.77 | 23.70 | 23.72 | 480,186 | -0.10(-0.42%) |