Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.86 | 24.17 | 23.86 | 24.04 | 73,154 | +0.15(+0.63%) |
May 23, 2024 | 24.23 | 24.24 | 23.88 | 23.89 | 126,789 | -0.11(-0.46%) |
May 22, 2024 | 24.03 | 24.23 | 24.00 | 24.00 | 94,587 | -0.04(-0.17%) |
May 21, 2024 | 23.84 | 24.06 | 23.84 | 24.04 | 83,577 | +0.12(+0.50%) |
May 20, 2024 | 23.90 | 24.05 | 23.90 | 23.92 | 76,372 | +0.07(+0.29%) |
May 17, 2024 | 23.94 | 23.94 | 23.80 | 23.85 | 45,125 | -0.05(-0.21%) |
May 16, 2024 | 24.01 | 24.01 | 23.85 | 23.90 | 83,563 | -0.10(-0.42%) |
May 15, 2024 | 23.92 | 24.00 | 23.83 | 24.00 | 84,073 | +0.21(+0.88%) |
May 14, 2024 | 23.55 | 23.80 | 23.53 | 23.79 | 53,517 | +0.19(+0.81%) |
May 13, 2024 | 23.74 | 23.75 | 23.60 | 23.60 | 69,351 | -0.04(-0.17%) |
May 10, 2024 | 23.73 | 23.78 | 23.59 | 23.64 | 65,219 | -0.03(-0.13%) |
May 09, 2024 | 23.65 | 23.75 | 23.60 | 23.67 | 56,733 | +0.03(+0.13%) |
May 08, 2024 | 23.59 | 23.74 | 23.58 | 23.64 | 65,350 | -0.01(-0.04%) |
May 07, 2024 | 23.63 | 23.75 | 23.62 | 23.65 | 78,430 | -0.01(-0.04%) |
May 06, 2024 | 23.50 | 23.68 | 23.46 | 23.66 | 77,061 | +0.24(+1.02%) |
May 03, 2024 | 23.34 | 23.48 | 23.25 | 23.42 | 77,551 | +0.35(+1.52%) |
May 02, 2024 | 22.97 | 23.08 | 22.83 | 23.07 | 104,109 | +0.27(+1.18%) |
May 01, 2024 | 22.92 | 23.07 | 22.70 | 22.80 | 89,687 | -0.06(-0.26%) |
Apr 30, 2024 | 23.02 | 23.10 | 22.83 | 22.86 | 104,975 | -0.20(-0.87%) |
Apr 29, 2024 | 23.10 | 23.16 | 23.00 | 23.06 | 84,425 | +0.06(+0.26%) |
Apr 26, 2024 | 22.95 | 23.00 | 22.83 | 23.00 | 92,080 | +0.31(+1.37%) |
Apr 25, 2024 | 22.64 | 22.78 | 22.49 | 22.69 | 83,824 | -0.17(-0.74%) |
Apr 24, 2024 | 23.04 | 23.14 | 22.81 | 22.86 | 214,489 | -0.06(-0.26%) |
Apr 23, 2024 | 22.72 | 22.93 | 22.72 | 22.92 | 96,352 | +0.33(+1.46%) |
Apr 22, 2024 | 22.52 | 22.64 | 22.43 | 22.59 | 133,472 | +0.16(+0.71%) |
Apr 19, 2024 | 22.90 | 22.90 | 22.37 | 22.43 | 124,768 | -0.47(-2.05%) |
Apr 18, 2024 | 23.00 | 23.15 | 22.85 | 22.90 | 143,982 | -0.10(-0.43%) |
Apr 17, 2024 | 23.22 | 23.22 | 22.92 | 23.00 | 87,988 | -0.10(-0.43%) |
Apr 16, 2024 | 22.87 | 23.22 | 22.86 | 23.10 | 101,918 | +0.01(+0.04%) |
Apr 15, 2024 | 23.52 | 23.74 | 23.07 | 23.09 | 77,924 | -0.36(-1.54%) |
Apr 12, 2024 | 23.86 | 23.86 | 23.45 | 23.45 | 84,487 | -0.48(-2.01%) |
Apr 11, 2024 | 23.62 | 23.94 | 23.61 | 23.93 | 71,807 | +0.41(+1.74%) |
Apr 10, 2024 | 23.73 | 23.74 | 23.49 | 23.52 | 111,438 | -0.24(-1.01%) |
Apr 09, 2024 | 23.90 | 23.92 | 23.66 | 23.76 | 103,116 | +0.01(+0.04%) |
Apr 08, 2024 | 23.89 | 23.93 | 23.74 | 23.75 | 114,707 | -0.08(-0.34%) |
Apr 05, 2024 | 23.70 | 23.95 | 23.70 | 23.83 | 89,507 | +0.16(+0.68%) |
Apr 04, 2024 | 24.01 | 24.12 | 23.63 | 23.67 | 103,589 | -0.29(-1.23%) |
Apr 03, 2024 | 23.88 | 24.07 | 23.84 | 23.96 | 101,647 | +0.07(+0.31%) |
Apr 02, 2024 | 23.90 | 24.00 | 23.80 | 23.89 | 107,180 | -0.20(-0.83%) |
Apr 01, 2024 | 24.20 | 24.30 | 24.03 | 24.09 | 147,532 | -0.05(-0.21%) |
Mar 28, 2024 | 23.92 | 24.14 | 23.92 | 24.14 | 190,632 | +0.20(+0.84%) |
Mar 27, 2024 | 23.81 | 23.97 | 23.75 | 23.94 | 140,197 | +0.21(+0.88%) |
Mar 26, 2024 | 23.77 | 23.92 | 23.73 | 23.73 | 103,202 | -0.04(-0.17%) |
Mar 25, 2024 | 23.87 | 23.87 | 23.75 | 23.77 | 120,624 | -0.08(-0.34%) |
Mar 22, 2024 | 23.87 | 23.87 | 23.73 | 23.85 | 80,993 | +0.04(+0.17%) |
Mar 21, 2024 | 23.81 | 23.92 | 23.81 | 23.81 | 96,263 | +0.14(+0.59%) |
Mar 20, 2024 | 23.39 | 23.71 | 23.36 | 23.67 | 124,246 | +0.28(+1.18%) |
Mar 19, 2024 | 23.22 | 23.42 | 23.22 | 23.39 | 129,321 | +0.12(+0.54%) |
Mar 18, 2024 | 23.32 | 23.48 | 23.17 | 23.27 | 187,550 | +0.08(+0.34%) |
Mar 15, 2024 | 23.40 | 23.40 | 23.15 | 23.19 | 101,592 | -0.21(-0.90%) |
Mar 14, 2024 | 23.73 | 23.77 | 23.28 | 23.40 | 124,949 | -0.21(-0.89%) |
Mar 13, 2024 | 23.67 | 23.67 | 23.52 | 23.61 | 107,504 | -0.07(-0.29%) |
Mar 12, 2024 | 23.48 | 23.69 | 23.43 | 23.68 | 124,518 | +0.29(+1.22%) |
Mar 11, 2024 | 23.48 | 23.55 | 23.36 | 23.39 | 104,475 | -0.17(-0.71%) |
Mar 08, 2024 | 23.67 | 23.77 | 23.50 | 23.56 | 110,934 | -0.02(-0.08%) |
Mar 07, 2024 | 23.49 | 23.61 | 23.49 | 23.58 | 264,678 | +0.11(+0.46%) |
Mar 06, 2024 | 23.62 | 23.66 | 23.39 | 23.47 | 109,603 | +0.10(+0.42%) |
Mar 05, 2024 | 23.69 | 23.69 | 23.27 | 23.37 | 143,393 | -0.36(-1.53%) |
Mar 04, 2024 | 23.63 | 23.81 | 23.63 | 23.74 | 134,946 | -0.05(-0.21%) |