Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.55 | 25.68 | 25.54 | 25.66 | 57,577 | +0.13(+0.51%) |
May 16, 2024 | 25.55 | 25.59 | 25.52 | 25.53 | 55,721 | +0.02(+0.08%) |
May 15, 2024 | 25.33 | 25.52 | 25.31 | 25.51 | 310,999 | +0.24(+0.96%) |
May 14, 2024 | 25.19 | 25.27 | 25.18 | 25.27 | 30,937 | +0.18(+0.74%) |
May 13, 2024 | 25.05 | 25.14 | 25.05 | 25.08 | 27,050 | +0.13(+0.54%) |
May 10, 2024 | 24.98 | 25.02 | 24.92 | 24.95 | 56,519 | +0.16(+0.65%) |
May 09, 2024 | 24.62 | 24.79 | 24.61 | 24.79 | 20,468 | +0.21(+0.85%) |
May 08, 2024 | 24.50 | 24.58 | 24.47 | 24.58 | 45,529 | -0.02(-0.09%) |
May 07, 2024 | 24.63 | 24.67 | 24.57 | 24.60 | 40,461 | +0.05(+0.21%) |
May 06, 2024 | 24.51 | 24.58 | 24.51 | 24.55 | 35,918 | +0.04(+0.17%) |
May 03, 2024 | 24.53 | 24.53 | 24.35 | 24.51 | 44,111 | +0.29(+1.18%) |
May 02, 2024 | 24.16 | 24.29 | 24.05 | 24.23 | 97,100 | +0.33(+1.38%) |
May 01, 2024 | 23.92 | 24.15 | 23.90 | 23.90 | 40,136 | -0.05(-0.20%) |
Apr 30, 2024 | 24.13 | 24.18 | 23.94 | 23.94 | 14,984 | -0.29(-1.18%) |
Apr 29, 2024 | 24.10 | 24.32 | 24.06 | 24.23 | 52,888 | +0.18(+0.75%) |
Apr 26, 2024 | 23.94 | 24.07 | 23.94 | 24.05 | 33,876 | +0.21(+0.88%) |
Apr 25, 2024 | 23.64 | 23.86 | 23.58 | 23.84 | 36,531 | -0.01(-0.05%) |
Apr 24, 2024 | 23.89 | 23.89 | 23.76 | 23.85 | 33,238 | +0.01(+0.03%) |
Apr 23, 2024 | 23.68 | 23.87 | 23.68 | 23.85 | 19,339 | +0.17(+0.70%) |
Apr 22, 2024 | 23.55 | 23.74 | 23.53 | 23.68 | 33,541 | +0.13(+0.57%) |
Apr 19, 2024 | 23.54 | 23.60 | 23.47 | 23.55 | 43,259 | +0.08(+0.32%) |
Apr 18, 2024 | 23.46 | 23.59 | 23.45 | 23.47 | 24,555 | -0.01(-0.04%) |
Apr 17, 2024 | 23.57 | 23.57 | 23.39 | 23.48 | 38,483 | +0.03(+0.13%) |
Apr 16, 2024 | 23.47 | 23.49 | 23.39 | 23.45 | 51,895 | -0.26(-1.09%) |
Apr 15, 2024 | 23.97 | 23.97 | 23.69 | 23.71 | 29,386 | -0.03(-0.13%) |
Apr 12, 2024 | 23.95 | 23.99 | 23.72 | 23.74 | 55,590 | -0.41(-1.69%) |
Apr 11, 2024 | 24.14 | 24.17 | 23.96 | 24.15 | 19,987 | +0.10(+0.40%) |
Apr 10, 2024 | 24.03 | 24.09 | 23.97 | 24.05 | 68,538 | -0.26(-1.06%) |
Apr 09, 2024 | 24.32 | 24.37 | 24.20 | 24.31 | 37,809 | +0.10(+0.40%) |
Apr 08, 2024 | 24.19 | 24.25 | 24.16 | 24.21 | 54,351 | +0.15(+0.64%) |
Apr 05, 2024 | 23.98 | 24.07 | 23.93 | 24.06 | 36,970 | +0.04(+0.17%) |
Apr 04, 2024 | 24.31 | 24.34 | 24.02 | 24.02 | 35,470 | -0.14(-0.58%) |
Apr 03, 2024 | 23.99 | 24.18 | 23.99 | 24.16 | 82,032 | +0.16(+0.67%) |
Apr 02, 2024 | 23.97 | 24.00 | 23.93 | 24.00 | 42,643 | -0.02(-0.08%) |
Apr 01, 2024 | 24.08 | 24.12 | 23.98 | 24.02 | 48,444 | -0.08(-0.33%) |
Mar 28, 2024 | 24.08 | 24.12 | 24.07 | 24.10 | 47,073 | -0.04(-0.15%) |
Mar 27, 2024 | 24.04 | 24.14 | 24.04 | 24.14 | 18,648 | +0.14(+0.56%) |
Mar 26, 2024 | 24.06 | 24.06 | 24.00 | 24.00 | 66,622 | -0.03(-0.12%) |
Mar 25, 2024 | 24.04 | 24.09 | 24.03 | 24.03 | 23,067 | +0.02(+0.08%) |
Mar 22, 2024 | 24.10 | 24.10 | 24.00 | 24.01 | 31,471 | -0.21(-0.87%) |
Mar 21, 2024 | 24.28 | 24.31 | 24.22 | 24.22 | 76,931 | -0.02(-0.06%) |
Mar 20, 2024 | 23.96 | 24.24 | 23.96 | 24.24 | 33,087 | +0.25(+1.02%) |
Mar 19, 2024 | 23.92 | 24.01 | 23.89 | 23.99 | 39,742 | +0.04(+0.17%) |
Mar 18, 2024 | 24.03 | 24.03 | 23.94 | 23.95 | 90,966 | -0.05(-0.21%) |
Mar 15, 2024 | 24.09 | 24.09 | 23.93 | 24.00 | 120,793 | -0.12(-0.49%) |
Mar 14, 2024 | 24.29 | 24.29 | 24.08 | 24.12 | 151,632 | -0.14(-0.59%) |
Mar 13, 2024 | 24.26 | 24.31 | 24.26 | 24.26 | 17,806 | -0.08(-0.33%) |
Mar 12, 2024 | 24.26 | 24.37 | 24.17 | 24.34 | 66,484 | +0.18(+0.73%) |
Mar 11, 2024 | 24.17 | 24.19 | 24.09 | 24.16 | 35,825 | -0.10(-0.43%) |
Mar 08, 2024 | 24.38 | 24.41 | 24.23 | 24.27 | 80,908 | -0.10(-0.42%) |
Mar 07, 2024 | 24.27 | 24.39 | 24.27 | 24.37 | 28,107 | +0.27(+1.10%) |
Mar 06, 2024 | 24.10 | 24.14 | 24.07 | 24.10 | 47,411 | +0.30(+1.26%) |
Mar 05, 2024 | 23.86 | 23.93 | 23.77 | 23.80 | 28,886 | -0.07(-0.30%) |
Mar 04, 2024 | 23.86 | 23.91 | 23.86 | 23.87 | 26,614 | -0.06(-0.23%) |