Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.84 | 24.84 | 24.74 | 24.75 | 1,059 | +0.15(+0.60%) |
May 23, 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 290 | -0.26(-1.03%) |
May 22, 2024 | 24.92 | 24.92 | 24.82 | 24.86 | 1,771 | -0.20(-0.78%) |
May 21, 2024 | 25.03 | 25.05 | 25.03 | 25.05 | 1,073 | +0.07(+0.26%) |
May 20, 2024 | 25.05 | 25.10 | 24.99 | 24.99 | 4,100 | -0.12(-0.47%) |
May 17, 2024 | 25.08 | 25.11 | 25.07 | 25.11 | 5,400 | +0.04(+0.16%) |
May 16, 2024 | 25.02 | 25.09 | 25.02 | 25.06 | 1,650 | -0.02(-0.09%) |
May 15, 2024 | 25.03 | 25.09 | 25.03 | 25.09 | 5,065 | +0.28(+1.12%) |
May 14, 2024 | 24.82 | 24.83 | 24.81 | 24.81 | 1,202 | +0.21(+0.85%) |
May 13, 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 867 | -0.04(-0.16%) |
May 10, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 181 | +0.10(+0.41%) |
May 09, 2024 | 24.51 | 24.56 | 24.51 | 24.54 | 3,186 | +0.18(+0.73%) |
May 08, 2024 | 24.34 | 24.36 | 24.34 | 24.36 | 2,449 | +0.04(+0.16%) |
May 07, 2024 | 24.36 | 24.36 | 24.32 | 24.32 | 410 | +0.11(+0.45%) |
May 06, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 352 | +0.08(+0.32%) |
May 03, 2024 | 24.06 | 24.19 | 24.06 | 24.14 | 2,628 | +0.28(+1.18%) |
May 02, 2024 | 23.85 | 23.90 | 23.82 | 23.85 | 2,477 | +0.25(+1.04%) |
May 01, 2024 | 23.55 | 23.63 | 23.55 | 23.61 | 1,095 | +0.04(+0.16%) |
Apr 30, 2024 | 23.60 | 23.61 | 23.57 | 23.57 | 333 | -0.22(-0.91%) |
Apr 29, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 89 | +0.06(+0.27%) |
Apr 26, 2024 | 23.71 | 23.75 | 23.71 | 23.72 | 4,872 | +0.14(+0.58%) |
Apr 25, 2024 | 23.50 | 23.65 | 23.35 | 23.59 | 1,474 | -0.05(-0.21%) |
Apr 24, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 38 | -0.05(-0.20%) |
Apr 23, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 1 | +0.26(+1.11%) |
Apr 22, 2024 | 23.29 | 23.42 | 23.29 | 23.42 | 662 | +0.28(+1.19%) |
Apr 19, 2024 | 23.03 | 23.16 | 23.03 | 23.15 | 42,815 | +0.06(+0.25%) |
Apr 18, 2024 | 23.06 | 23.16 | 23.06 | 23.09 | 2,911 | -0.08(-0.33%) |
Apr 17, 2024 | 23.29 | 23.29 | 23.17 | 23.17 | 4,192 | -0.06(-0.25%) |
Apr 16, 2024 | 23.22 | 23.37 | 23.19 | 23.23 | 3,047 | -0.14(-0.61%) |
Apr 15, 2024 | 23.40 | 23.40 | 23.37 | 23.37 | 3,242 | -0.17(-0.71%) |
Apr 12, 2024 | 23.69 | 23.69 | 23.46 | 23.54 | 22,888 | -0.42(-1.76%) |
Apr 11, 2024 | 23.82 | 23.96 | 23.82 | 23.96 | 2,472 | +0.15(+0.63%) |
Apr 10, 2024 | 23.87 | 23.89 | 23.77 | 23.80 | 17,421 | -0.28(-1.17%) |
Apr 09, 2024 | 24.01 | 24.09 | 23.99 | 24.09 | 6,076 | +0.04(+0.18%) |
Apr 08, 2024 | 24.04 | 24.06 | 24.04 | 24.04 | 814 | +0.05(+0.23%) |
Apr 05, 2024 | 23.83 | 23.99 | 23.83 | 23.99 | 1,286 | +0.15(+0.62%) |
Apr 04, 2024 | 24.15 | 24.15 | 23.84 | 23.84 | 766 | -0.17(-0.72%) |
Apr 03, 2024 | 23.98 | 24.04 | 23.98 | 24.01 | 11,221 | +0.08(+0.33%) |
Apr 02, 2024 | 23.88 | 23.94 | 23.85 | 23.93 | 3,055 | -0.10(-0.41%) |
Apr 01, 2024 | 24.00 | 24.03 | 23.99 | 24.03 | 1,282 | -0.02(-0.09%) |
Mar 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 377 | +0.03(+0.11%) |
Mar 27, 2024 | 23.92 | 24.03 | 23.92 | 24.03 | 4,196 | +0.16(+0.66%) |
Mar 26, 2024 | 23.96 | 23.96 | 23.87 | 23.87 | 476 | -0.02(-0.07%) |
Mar 25, 2024 | 23.86 | 23.89 | 23.86 | 23.89 | 411 | -0.03(-0.11%) |
Mar 22, 2024 | 24.03 | 24.03 | 23.91 | 23.91 | 3,934 | -0.30(-1.23%) |
Mar 21, 2024 | 24.20 | 24.21 | 24.17 | 24.21 | 1,169 | +0.03(+0.11%) |
Mar 20, 2024 | 24.01 | 24.19 | 24.01 | 24.19 | 2,115 | +0.20(+0.83%) |
Mar 19, 2024 | 23.91 | 24.02 | 23.91 | 23.99 | 1,985 | +0.03(+0.15%) |
Mar 18, 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 255 | +0.01(+0.05%) |
Mar 15, 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 114 | -0.01(-0.03%) |
Mar 14, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 1 | -0.25(-1.04%) |
Mar 13, 2024 | 24.15 | 24.21 | 24.14 | 24.20 | 5,699 | +0.06(+0.25%) |
Mar 12, 2024 | 24.10 | 24.17 | 24.04 | 24.14 | 5,095 | +0.12(+0.48%) |
Mar 11, 2024 | 23.93 | 24.02 | 23.93 | 24.02 | 2,926 | -0.02(-0.09%) |
Mar 08, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 569 | -0.03(-0.13%) |
Mar 07, 2024 | 24.06 | 24.08 | 24.05 | 24.08 | 3,629 | +0.28(+1.17%) |
Mar 06, 2024 | 23.81 | 23.86 | 23.77 | 23.80 | 1,568 | +0.20(+0.83%) |
Mar 05, 2024 | 23.56 | 23.60 | 23.55 | 23.60 | 361 | -0.06(-0.26%) |
Mar 04, 2024 | 23.68 | 23.68 | 23.66 | 23.66 | 402 | -0.05(-0.21%) |