Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.42 | 25.47 | 25.33 | 25.37 | 12,772 | -0.01(-0.04%) |
May 16, 2024 | 25.46 | 25.49 | 25.36 | 25.38 | 14,870 | -0.05(-0.20%) |
May 15, 2024 | 25.29 | 25.50 | 25.29 | 25.43 | 28,293 | +0.25(+0.99%) |
May 14, 2024 | 25.10 | 25.37 | 25.09 | 25.18 | 17,278 | +0.10(+0.40%) |
May 13, 2024 | 25.15 | 25.28 | 25.06 | 25.08 | 19,954 | +0.05(+0.20%) |
May 10, 2024 | 24.97 | 25.09 | 24.93 | 25.03 | 13,211 | +0.12(+0.48%) |
May 09, 2024 | 24.83 | 24.99 | 24.80 | 24.91 | 30,103 | +0.05(+0.20%) |
May 08, 2024 | 24.75 | 24.90 | 24.67 | 24.86 | 11,379 | +0.09(+0.36%) |
May 07, 2024 | 24.87 | 24.87 | 24.74 | 24.77 | 23,103 | +0.03(+0.12%) |
May 06, 2024 | 24.62 | 24.75 | 24.52 | 24.74 | 40,223 | +0.23(+0.94%) |
May 03, 2024 | 24.63 | 24.63 | 24.41 | 24.51 | 13,058 | +0.24(+0.99%) |
May 02, 2024 | 24.23 | 24.29 | 24.11 | 24.27 | 23,851 | +0.22(+0.91%) |
May 01, 2024 | 24.14 | 24.31 | 23.85 | 24.05 | 33,691 | -0.14(-0.58%) |
Apr 30, 2024 | 24.64 | 24.64 | 24.17 | 24.19 | 46,872 | -0.29(-1.18%) |
Apr 29, 2024 | 24.55 | 24.56 | 24.37 | 24.48 | 20,002 | +0.08(+0.33%) |
Apr 26, 2024 | 24.18 | 24.50 | 24.18 | 24.40 | 22,959 | +0.48(+2.01%) |
Apr 25, 2024 | 23.71 | 23.95 | 23.50 | 23.92 | 25,459 | -0.01(-0.04%) |
Apr 24, 2024 | 24.14 | 24.21 | 23.93 | 23.93 | 16,693 | -0.16(-0.66%) |
Apr 23, 2024 | 23.86 | 24.12 | 23.86 | 24.09 | 21,752 | +0.30(+1.26%) |
Apr 22, 2024 | 23.62 | 23.84 | 23.58 | 23.79 | 29,000 | +0.32(+1.38%) |
Apr 19, 2024 | 23.70 | 23.77 | 23.45 | 23.47 | 12,566 | -0.23(-0.96%) |
Apr 18, 2024 | 23.77 | 23.78 | 23.70 | 23.70 | 8,407 | +0.00(+0.00%) |
Apr 17, 2024 | 23.82 | 23.95 | 23.63 | 23.70 | 20,344 | +0.05(+0.21%) |
Apr 16, 2024 | 23.74 | 23.79 | 23.63 | 23.65 | 21,216 | -0.04(-0.17%) |
Apr 15, 2024 | 24.17 | 24.30 | 23.68 | 23.69 | 56,967 | -0.27(-1.12%) |
Apr 12, 2024 | 24.28 | 24.33 | 23.89 | 23.95 | 34,038 | -0.46(-1.87%) |
Apr 11, 2024 | 24.30 | 24.53 | 24.23 | 24.41 | 32,525 | +0.11(+0.45%) |
Apr 10, 2024 | 24.38 | 24.55 | 24.25 | 24.30 | 41,491 | -0.23(-0.93%) |
Apr 09, 2024 | 24.81 | 24.87 | 24.46 | 24.53 | 45,213 | -0.13(-0.52%) |
Apr 08, 2024 | 24.62 | 24.73 | 24.59 | 24.66 | 26,264 | +0.23(+0.93%) |
Apr 05, 2024 | 24.40 | 24.59 | 24.40 | 24.43 | 28,399 | +0.07(+0.29%) |
Apr 04, 2024 | 24.66 | 24.72 | 24.28 | 24.36 | 30,986 | -0.08(-0.32%) |
Apr 03, 2024 | 24.45 | 24.69 | 24.38 | 24.44 | 31,710 | +0.05(+0.20%) |
Apr 02, 2024 | 24.52 | 24.57 | 24.24 | 24.39 | 49,275 | -0.14(-0.57%) |