Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.11 | 23.85 | 23.11 | 23.85 | 6,428 | +0.78(+3.38%) |
May 30, 2024 | 23.22 | 23.22 | 22.62 | 23.07 | 3,676 | +0.74(+3.31%) |
May 29, 2024 | 23.25 | 23.57 | 22.26 | 22.33 | 18,161 | -0.97(-4.16%) |
May 28, 2024 | 23.80 | 23.80 | 23.30 | 23.30 | 5,274 | -0.88(-3.64%) |
May 24, 2024 | 23.71 | 24.78 | 23.71 | 24.18 | 7,341 | -0.18(-0.74%) |
May 23, 2024 | 24.17 | 24.57 | 24.17 | 24.36 | 8,614 | -0.60(-2.40%) |
May 22, 2024 | 24.23 | 24.96 | 23.82 | 24.96 | 7,081 | +0.40(+1.63%) |
May 21, 2024 | 25.02 | 25.17 | 24.56 | 24.56 | 3,886 | -0.69(-2.73%) |
May 20, 2024 | 24.51 | 25.25 | 24.01 | 25.25 | 8,784 | +0.50(+2.02%) |
May 17, 2024 | 24.75 | 24.75 | 24.29 | 24.75 | 3,860 | +0.05(+0.20%) |
May 16, 2024 | 24.45 | 24.70 | 23.75 | 24.70 | 22,257 | +0.21(+0.86%) |
May 15, 2024 | 23.85 | 24.49 | 23.26 | 24.49 | 17,620 | +1.19(+5.11%) |
May 14, 2024 | 22.67 | 23.30 | 22.67 | 23.30 | 4,121 | +0.70(+3.10%) |
May 13, 2024 | 22.43 | 22.60 | 22.43 | 22.60 | 3,248 | -0.93(-3.95%) |
May 10, 2024 | 23.51 | 23.66 | 23.27 | 23.53 | 3,614 | -0.37(-1.55%) |
May 09, 2024 | 23.61 | 24.26 | 22.96 | 23.90 | 4,325 | +0.70(+3.02%) |
May 08, 2024 | 23.43 | 23.43 | 23.11 | 23.20 | 2,969 | -0.15(-0.64%) |
May 07, 2024 | 24.04 | 24.04 | 23.35 | 23.35 | 5,231 | -0.70(-2.91%) |
May 06, 2024 | 24.41 | 24.48 | 24.05 | 24.05 | 3,381 | +0.65(+2.78%) |
May 03, 2024 | 23.00 | 23.48 | 22.45 | 23.40 | 3,018 | +0.40(+1.74%) |
May 02, 2024 | 22.99 | 23.38 | 22.94 | 23.00 | 6,096 | +0.09(+0.39%) |
May 01, 2024 | 22.85 | 22.98 | 22.63 | 22.91 | 5,136 | +0.23(+1.01%) |
Apr 30, 2024 | 22.62 | 22.68 | 22.62 | 22.68 | 4,167 | -0.02(-0.09%) |
Apr 29, 2024 | 22.76 | 22.97 | 22.70 | 22.70 | 2,185 | -0.06(-0.26%) |
Apr 26, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 2,455 | +0.36(+1.61%) |
Apr 25, 2024 | 22.62 | 22.62 | 22.40 | 22.40 | 4,949 | -0.38(-1.67%) |
Apr 24, 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 5,351 | +0.33(+1.47%) |
Apr 23, 2024 | 22.59 | 22.62 | 22.33 | 22.45 | 2,850 | -0.07(-0.31%) |
Apr 22, 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 5,703 | -0.42(-1.83%) |
Apr 19, 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 4,982 | +0.46(+2.05%) |
Apr 18, 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 6,544 | +0.08(+0.36%) |
Apr 17, 2024 | 22.62 | 22.62 | 22.40 | 22.40 | 2,830 | +0.11(+0.49%) |
Apr 16, 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 3,523 | +0.04(+0.18%) |
Apr 15, 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 4,512 | -0.03(-0.13%) |
Apr 12, 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 2,896 | -0.14(-0.62%) |
Apr 11, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 7,931 | -0.15(-0.66%) |
Apr 10, 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 9,218 | +0.29(+1.30%) |
Apr 09, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 1,606 | +0.01(+0.04%) |
Apr 08, 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 2,631 | +0.00(+0.00%) |
Apr 05, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 1,458 | -0.26(-1.15%) |
Apr 04, 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 4,652 | +0.42(+1.90%) |
Apr 03, 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 5,069 | +0.06(+0.27%) |
Apr 02, 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 7,884 | -0.20(-0.90%) |
Apr 01, 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 3,848 | -0.58(-2.54%) |
Mar 28, 2024 | 22.75 | 22.84 | 22.55 | 22.83 | 6,131 | +0.17(+0.75%) |
Mar 27, 2024 | 22.62 | 22.79 | 22.62 | 22.66 | 4,957 | +0.31(+1.39%) |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 3,169 | -0.04(-0.18%) |
Mar 25, 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 2,812 | +0.07(+0.31%) |
Mar 22, 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 2,949 | -0.32(-1.41%) |
Mar 21, 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 5,388 | -0.11(-0.48%) |
Mar 20, 2024 | 22.75 | 22.75 | 22.51 | 22.75 | 3,417 | +0.55(+2.48%) |
Mar 19, 2024 | 22.62 | 22.62 | 22.20 | 22.20 | 2,927 | +0.17(+0.77%) |
Mar 18, 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 6,262 | +0.01(+0.05%) |
Mar 15, 2024 | 22.30 | 23.34 | 22.02 | 22.02 | 21,935 | -0.50(-2.22%) |
Mar 14, 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 5,636 | -0.21(-0.92%) |
Mar 13, 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 8,046 | +0.19(+0.84%) |
Mar 12, 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 9,957 | +0.52(+2.36%) |
Mar 11, 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 9,015 | -0.43(-1.92%) |
Mar 08, 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 2,309 | -0.04(-0.18%) |
Mar 07, 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 7,597 | +0.39(+1.76%) |
Mar 06, 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 4,635 | -0.01(-0.05%) |
Mar 05, 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 3,655 | -0.19(-0.85%) |
Mar 04, 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 3,092 | -0.30(-1.33%) |