Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 23.56 | 23.60 | 23.55 | 23.55 | 1,149 | -0.28(-1.19%) |
May 28, 2024 | 23.99 | 23.99 | 23.83 | 23.83 | 688 | -0.16(-0.67%) |
May 24, 2024 | 24.02 | 24.02 | 23.99 | 23.99 | 814 | +0.25(+1.05%) |
May 23, 2024 | 23.94 | 23.94 | 23.74 | 23.74 | 1,326 | -0.31(-1.27%) |
May 22, 2024 | 24.13 | 24.20 | 24.05 | 24.05 | 4,769 | -0.09(-0.38%) |
May 21, 2024 | 24.07 | 24.14 | 24.07 | 24.14 | 915 | -0.02(-0.09%) |
May 20, 2024 | 24.08 | 24.19 | 24.08 | 24.16 | 778 | +0.10(+0.40%) |
May 17, 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 1,131 | -0.04(-0.17%) |
May 16, 2024 | 24.26 | 24.26 | 24.10 | 24.10 | 231 | -0.23(-0.96%) |
May 15, 2024 | 24.33 | 24.34 | 24.30 | 24.34 | 2,332 | +0.20(+0.82%) |
May 14, 2024 | 24.12 | 24.15 | 24.04 | 24.14 | 683 | +0.28(+1.17%) |
May 13, 2024 | 23.97 | 23.97 | 23.86 | 23.86 | 1,070 | -0.14(-0.58%) |
May 10, 2024 | 24.00 | 24.00 | 23.09 | 24.00 | 2,572 | +0.10(+0.41%) |
May 09, 2024 | 23.78 | 23.90 | 23.78 | 23.90 | 594 | +0.14(+0.59%) |
May 08, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 93 | +0.09(+0.39%) |
May 07, 2024 | 23.70 | 23.76 | 23.67 | 23.67 | 1,648 | +0.07(+0.28%) |
May 06, 2024 | 23.54 | 23.60 | 23.54 | 23.60 | 739 | +0.25(+1.06%) |
May 03, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 100 | +0.35(+1.53%) |
May 02, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 864 | +0.32(+1.43%) |
May 01, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 99 | -0.10(-0.46%) |
Apr 30, 2024 | 23.02 | 23.02 | 22.78 | 22.78 | 899 | -0.26(-1.12%) |
Apr 29, 2024 | 22.95 | 23.10 | 22.95 | 23.04 | 1,169 | +0.06(+0.26%) |
Apr 26, 2024 | 22.90 | 23.03 | 22.90 | 22.98 | 6,991 | +0.08(+0.35%) |
Apr 25, 2024 | 22.86 | 22.90 | 22.86 | 22.90 | 385 | -0.18(-0.76%) |
Apr 24, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 135 | -0.00(-0.00%) |
Apr 23, 2024 | 22.78 | 23.08 | 22.78 | 23.08 | 690 | +0.36(+1.57%) |
Apr 22, 2024 | 22.63 | 22.79 | 22.62 | 22.72 | 2,307 | +0.20(+0.91%) |
Apr 19, 2024 | 22.50 | 22.52 | 22.45 | 22.52 | 711 | +0.17(+0.78%) |
Apr 18, 2024 | 22.47 | 22.52 | 22.34 | 22.34 | 958 | -0.09(-0.38%) |
Apr 17, 2024 | 22.55 | 22.55 | 22.43 | 22.43 | 1,146 | -0.10(-0.44%) |
Apr 16, 2024 | 22.56 | 22.60 | 22.52 | 22.52 | 2,266 | -0.17(-0.76%) |
Apr 15, 2024 | 22.86 | 22.91 | 22.64 | 22.70 | 3,086 | -0.20(-0.87%) |
Apr 12, 2024 | 23.26 | 23.26 | 22.85 | 22.90 | 6,746 | -0.36(-1.56%) |
Apr 11, 2024 | 23.26 | 23.34 | 23.26 | 23.26 | 16,960 | -0.05(-0.21%) |
Apr 10, 2024 | 23.32 | 23.32 | 23.31 | 23.31 | 248 | -0.65(-2.73%) |
Apr 09, 2024 | 23.93 | 23.96 | 23.82 | 23.96 | 1,367 | +0.04(+0.18%) |
Apr 08, 2024 | 23.85 | 24.02 | 23.85 | 23.92 | 2,664 | +0.04(+0.15%) |
Apr 05, 2024 | 23.86 | 23.90 | 23.86 | 23.88 | 1,034 | +0.15(+0.63%) |
Apr 04, 2024 | 24.22 | 24.22 | 23.73 | 23.73 | 2,792 | -0.25(-1.03%) |
Apr 03, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 259 | -0.00(-0.00%) |
Apr 02, 2024 | 23.90 | 23.98 | 23.90 | 23.98 | 3,759 | -0.30(-1.23%) |
Apr 01, 2024 | 24.52 | 24.52 | 24.28 | 24.28 | 2,098 | -0.31(-1.27%) |
Mar 28, 2024 | 24.58 | 24.60 | 24.52 | 24.59 | 4,523 | +0.11(+0.43%) |
Mar 27, 2024 | 24.21 | 24.49 | 24.21 | 24.49 | 806 | +0.47(+1.94%) |
Mar 26, 2024 | 24.18 | 24.18 | 24.02 | 24.02 | 811 | -0.02(-0.09%) |
Mar 25, 2024 | 24.18 | 24.18 | 24.04 | 24.04 | 1,994 | -0.03(-0.14%) |
Mar 22, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 249 | -0.19(-0.78%) |
Mar 21, 2024 | 24.24 | 24.32 | 24.20 | 24.27 | 2,275 | +0.37(+1.54%) |
Mar 20, 2024 | 23.64 | 23.90 | 23.64 | 23.90 | 605 | +0.25(+1.05%) |
Mar 19, 2024 | 23.47 | 23.65 | 23.47 | 23.65 | 568 | +0.08(+0.35%) |
Mar 18, 2024 | 23.57 | 23.65 | 23.55 | 23.57 | 8,760 | +0.07(+0.28%) |
Mar 15, 2024 | 23.32 | 23.55 | 23.32 | 23.50 | 1,032 | +0.05(+0.22%) |
Mar 14, 2024 | 23.75 | 23.75 | 23.45 | 23.45 | 677 | -0.37(-1.56%) |
Mar 13, 2024 | 23.93 | 23.93 | 23.82 | 23.82 | 1,134 | +0.07(+0.31%) |
Mar 12, 2024 | 23.71 | 23.75 | 23.65 | 23.75 | 1,396 | +0.00(+0.01%) |
Mar 11, 2024 | 23.85 | 23.85 | 23.75 | 23.75 | 388 | -0.10(-0.42%) |
Mar 08, 2024 | 23.87 | 24.10 | 23.85 | 23.85 | 2,912 | -0.06(-0.26%) |
Mar 07, 2024 | 23.96 | 23.96 | 23.86 | 23.91 | 2,007 | +0.15(+0.62%) |
Mar 06, 2024 | 23.76 | 23.81 | 23.73 | 23.76 | 3,689 | +0.11(+0.47%) |
Mar 05, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 280 | -0.18(-0.74%) |
Mar 04, 2024 | 23.81 | 23.91 | 23.81 | 23.83 | 521 | +0.04(+0.15%) |