Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.51 | 25.61 | 25.43 | 25.43 | 15,335 | -0.16(-0.64%) |
May 17, 2024 | 25.51 | 25.59 | 25.51 | 25.59 | 7,707 | +0.04(+0.16%) |
May 16, 2024 | 25.78 | 25.78 | 25.39 | 25.55 | 17,378 | -0.12(-0.47%) |
May 15, 2024 | 25.68 | 25.68 | 25.51 | 25.67 | 19,485 | +0.29(+1.14%) |
May 14, 2024 | 25.08 | 25.50 | 25.08 | 25.38 | 45,739 | +0.31(+1.24%) |
May 13, 2024 | 24.89 | 25.17 | 24.89 | 25.07 | 28,500 | +0.12(+0.48%) |
May 10, 2024 | 24.97 | 24.98 | 24.86 | 24.95 | 3,015 | +0.09(+0.36%) |
May 09, 2024 | 24.61 | 24.87 | 24.61 | 24.86 | 2,802 | +0.33(+1.34%) |
May 08, 2024 | 24.36 | 24.63 | 24.36 | 24.53 | 6,758 | -0.09(-0.38%) |
May 07, 2024 | 24.37 | 24.70 | 24.37 | 24.62 | 14,995 | +0.13(+0.54%) |
May 06, 2024 | 24.28 | 24.50 | 24.10 | 24.49 | 16,885 | +0.17(+0.71%) |
May 03, 2024 | 24.28 | 24.51 | 24.22 | 24.32 | 9,122 | +0.12(+0.48%) |
May 02, 2024 | 24.46 | 24.46 | 23.99 | 24.20 | 3,768 | -0.05(-0.22%) |
May 01, 2024 | 24.28 | 24.33 | 23.93 | 24.26 | 5,508 | +0.16(+0.64%) |
Apr 30, 2024 | 24.21 | 24.28 | 24.10 | 24.10 | 8,265 | -0.22(-0.90%) |
Apr 29, 2024 | 24.31 | 24.35 | 24.26 | 24.32 | 9,659 | +0.15(+0.63%) |
Apr 26, 2024 | 24.24 | 24.24 | 24.10 | 24.17 | 15,335 | +0.01(+0.04%) |
Apr 25, 2024 | 24.27 | 24.27 | 23.92 | 24.16 | 6,478 | -0.14(-0.59%) |
Apr 24, 2024 | 24.11 | 24.30 | 24.11 | 24.30 | 4,758 | +0.05(+0.19%) |
Apr 23, 2024 | 23.92 | 24.34 | 23.87 | 24.25 | 9,338 | +0.23(+0.97%) |
Apr 22, 2024 | 24.04 | 24.04 | 23.71 | 24.02 | 16,243 | +0.37(+1.55%) |
Apr 19, 2024 | 23.25 | 23.65 | 23.25 | 23.65 | 2,186 | +0.35(+1.49%) |
Apr 18, 2024 | 23.18 | 23.35 | 23.18 | 23.31 | 2,150 | +0.11(+0.48%) |
Apr 17, 2024 | 23.26 | 23.30 | 23.12 | 23.20 | 5,657 | +0.13(+0.55%) |
Apr 16, 2024 | 23.14 | 23.14 | 22.93 | 23.07 | 11,965 | -0.17(-0.74%) |
Apr 15, 2024 | 23.69 | 23.69 | 23.08 | 23.24 | 23,115 | -0.25(-1.06%) |
Apr 12, 2024 | 23.67 | 23.67 | 23.44 | 23.49 | 6,315 | -0.34(-1.43%) |
Apr 11, 2024 | 23.81 | 23.96 | 23.77 | 23.83 | 9,291 | -0.10(-0.41%) |
Apr 10, 2024 | 24.09 | 24.09 | 23.86 | 23.93 | 15,194 | -0.60(-2.44%) |
Apr 09, 2024 | 24.33 | 24.56 | 24.33 | 24.53 | 12,504 | +0.15(+0.61%) |
Apr 08, 2024 | 24.24 | 24.52 | 24.24 | 24.38 | 15,958 | +0.06(+0.26%) |
Apr 05, 2024 | 24.57 | 24.57 | 24.12 | 24.32 | 15,791 | -0.07(-0.30%) |
Apr 04, 2024 | 24.69 | 24.77 | 24.35 | 24.39 | 7,584 | -0.22(-0.89%) |
Apr 03, 2024 | 24.65 | 24.65 | 24.48 | 24.61 | 4,734 | +0.05(+0.20%) |
Apr 02, 2024 | 24.61 | 24.61 | 24.42 | 24.56 | 9,946 | -0.10(-0.41%) |
Apr 01, 2024 | 24.81 | 24.81 | 24.66 | 24.66 | 6,629 | -0.20(-0.81%) |
Mar 28, 2024 | 24.66 | 24.86 | 24.66 | 24.86 | 8,340 | +0.24(+0.99%) |
Mar 27, 2024 | 24.28 | 24.70 | 24.28 | 24.62 | 7,015 | +0.20(+0.81%) |
Mar 26, 2024 | 24.42 | 24.50 | 24.40 | 24.42 | 6,072 | -0.03(-0.11%) |
Mar 25, 2024 | 24.30 | 24.60 | 24.30 | 24.45 | 10,491 | +0.04(+0.15%) |
Mar 22, 2024 | 24.54 | 24.79 | 24.41 | 24.41 | 10,759 | -0.29(-1.19%) |
Mar 21, 2024 | 24.74 | 24.79 | 24.66 | 24.70 | 6,056 | +0.21(+0.85%) |
Mar 20, 2024 | 24.19 | 24.49 | 24.14 | 24.49 | 5,768 | +0.28(+1.17%) |
Mar 19, 2024 | 24.01 | 24.21 | 24.01 | 24.21 | 5,661 | +0.11(+0.45%) |
Mar 18, 2024 | 24.43 | 24.43 | 24.05 | 24.10 | 13,448 | +0.02(+0.08%) |
Mar 15, 2024 | 24.07 | 24.19 | 24.07 | 24.08 | 8,208 | -0.06(-0.25%) |
Mar 14, 2024 | 24.45 | 24.45 | 24.08 | 24.14 | 9,164 | -0.30(-1.24%) |
Mar 13, 2024 | 24.45 | 24.57 | 24.44 | 24.44 | 9,241 | +0.16(+0.64%) |
Mar 12, 2024 | 24.23 | 24.48 | 24.23 | 24.29 | 19,780 | -0.02(-0.08%) |
Mar 11, 2024 | 24.33 | 24.33 | 24.27 | 24.31 | 8,865 | +0.02(+0.08%) |
Mar 08, 2024 | 24.03 | 24.33 | 24.03 | 24.29 | 7,254 | +0.10(+0.41%) |
Mar 07, 2024 | 23.80 | 24.27 | 23.80 | 24.19 | 9,596 | +0.17(+0.70%) |
Mar 06, 2024 | 23.85 | 24.32 | 23.85 | 24.02 | 12,810 | -0.05(-0.21%) |
Mar 05, 2024 | 24.01 | 24.24 | 24.01 | 24.07 | 6,091 | +0.06(+0.24%) |
Mar 04, 2024 | 23.95 | 24.10 | 23.85 | 24.01 | 8,855 | +0.07(+0.28%) |