Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.64 | 25.96 | 25.64 | 25.93 | 8,526 | +0.24(+0.93%) |
May 17, 2024 | 25.82 | 25.82 | 25.68 | 25.69 | 4,628 | -0.04(-0.15%) |
May 16, 2024 | 25.78 | 25.92 | 25.73 | 25.73 | 6,208 | -0.15(-0.58%) |
May 15, 2024 | 25.45 | 25.88 | 25.45 | 25.88 | 3,753 | +0.67(+2.65%) |
May 14, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 248 | +0.29(+1.15%) |
May 13, 2024 | 24.93 | 24.94 | 24.86 | 24.92 | 2,836 | -0.04(-0.17%) |
May 10, 2024 | 25.12 | 25.12 | 24.92 | 24.97 | 1,389 | +0.07(+0.26%) |
May 09, 2024 | 24.82 | 24.91 | 24.82 | 24.90 | 1,420 | -0.03(-0.14%) |
May 08, 2024 | 24.88 | 24.94 | 24.88 | 24.94 | 2,080 | -0.14(-0.58%) |
May 07, 2024 | 25.32 | 25.32 | 25.00 | 25.08 | 2,914 | -0.08(-0.31%) |
May 06, 2024 | 25.01 | 25.16 | 24.96 | 25.16 | 3,157 | +0.36(+1.47%) |
May 03, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 701 | +0.35(+1.45%) |
May 02, 2024 | 24.08 | 24.52 | 23.96 | 24.44 | 5,077 | +0.45(+1.88%) |
May 01, 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 557 | -0.25(-1.03%) |
Apr 30, 2024 | 24.64 | 24.65 | 24.24 | 24.24 | 14,986 | -0.44(-1.78%) |
Apr 29, 2024 | 24.66 | 24.76 | 24.66 | 24.68 | 2,595 | +0.09(+0.35%) |
Apr 26, 2024 | 24.30 | 24.65 | 24.30 | 24.59 | 3,500 | +0.64(+2.68%) |
Apr 25, 2024 | 23.95 | 24.01 | 23.95 | 23.95 | 5,111 | +0.13(+0.54%) |
Apr 24, 2024 | 24.21 | 24.21 | 23.73 | 23.82 | 926 | +0.10(+0.42%) |
Apr 23, 2024 | 23.44 | 23.72 | 23.44 | 23.72 | 1,222 | +0.59(+2.53%) |
Apr 22, 2024 | 23.11 | 23.24 | 22.85 | 23.14 | 2,318 | +0.14(+0.59%) |
Apr 19, 2024 | 23.46 | 23.46 | 22.89 | 23.00 | 3,130 | -0.88(-3.69%) |
Apr 18, 2024 | 23.94 | 24.14 | 23.88 | 23.88 | 5,332 | -0.17(-0.69%) |
Apr 17, 2024 | 24.41 | 24.41 | 24.05 | 24.05 | 1,132 | -0.37(-1.50%) |
Apr 16, 2024 | 24.32 | 24.41 | 24.32 | 24.41 | 1,210 | -0.01(-0.03%) |
Apr 15, 2024 | 25.04 | 25.04 | 24.41 | 24.42 | 2,102 | -0.56(-2.25%) |
Apr 12, 2024 | 25.38 | 25.38 | 24.99 | 24.99 | 2,041 | -0.62(-2.43%) |
Apr 11, 2024 | 25.24 | 25.61 | 25.24 | 25.61 | 3,181 | +0.46(+1.82%) |
Apr 10, 2024 | 25.09 | 25.15 | 25.07 | 25.15 | 2,927 | -0.33(-1.31%) |
Apr 09, 2024 | 25.48 | 25.48 | 25.37 | 25.48 | 5,276 | -0.03(-0.13%) |
Apr 08, 2024 | 25.63 | 25.63 | 25.52 | 25.52 | 280 | -0.03(-0.12%) |
Apr 05, 2024 | 25.52 | 25.55 | 25.48 | 25.55 | 1,385 | +0.29(+1.14%) |
Apr 04, 2024 | 25.91 | 25.91 | 25.26 | 25.26 | 2,010 | -0.38(-1.50%) |
Apr 03, 2024 | 25.67 | 25.67 | 25.64 | 25.64 | 440 | +0.16(+0.61%) |
Apr 02, 2024 | 25.30 | 25.49 | 25.29 | 25.49 | 1,421 | -0.19(-0.73%) |