Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.80 | 24.81 | 24.75 | 24.77 | 19,649 | -0.03(-0.12%) |
May 17, 2024 | 24.78 | 24.82 | 24.74 | 24.80 | 21,721 | +0.04(+0.15%) |
May 16, 2024 | 24.90 | 24.90 | 24.71 | 24.76 | 30,649 | +0.01(+0.05%) |
May 15, 2024 | 24.79 | 24.79 | 24.73 | 24.75 | 17,892 | -0.04(-0.16%) |
May 14, 2024 | 24.78 | 24.79 | 24.75 | 24.79 | 27,666 | +0.07(+0.28%) |
May 13, 2024 | 24.75 | 24.78 | 24.71 | 24.72 | 106,183 | +0.02(+0.08%) |
May 10, 2024 | 24.76 | 24.76 | 24.70 | 24.70 | 18,379 | -0.03(-0.11%) |
May 09, 2024 | 24.78 | 24.78 | 24.60 | 24.73 | 14,008 | -0.00(-0.01%) |
May 08, 2024 | 24.67 | 24.76 | 24.65 | 24.73 | 25,501 | -0.02(-0.08%) |
May 07, 2024 | 24.68 | 24.75 | 24.66 | 24.75 | 9,325 | +0.05(+0.19%) |
May 06, 2024 | 24.69 | 24.75 | 24.65 | 24.70 | 51,136 | +0.04(+0.17%) |
May 03, 2024 | 24.67 | 24.68 | 24.59 | 24.66 | 35,595 | -0.01(-0.04%) |
May 02, 2024 | 24.71 | 24.71 | 24.58 | 24.67 | 14,046 | -0.03(-0.12%) |
May 01, 2024 | 24.70 | 24.70 | 24.56 | 24.70 | 82,107 | +0.03(+0.12%) |
Apr 30, 2024 | 24.79 | 24.79 | 24.55 | 24.67 | 50,764 | +0.14(+0.57%) |
Apr 29, 2024 | 24.57 | 24.63 | 24.50 | 24.53 | 46,277 | +0.00(+0.00%) |
Apr 26, 2024 | 24.63 | 24.63 | 24.53 | 24.53 | 36,088 | +0.06(+0.25%) |
Apr 25, 2024 | 24.65 | 24.65 | 24.47 | 24.47 | 69,330 | -0.06(-0.24%) |
Apr 24, 2024 | 24.61 | 24.63 | 24.51 | 24.53 | 17,686 | +0.00(+0.00%) |
Apr 23, 2024 | 24.56 | 24.62 | 24.52 | 24.53 | 25,761 | +0.01(+0.04%) |
Apr 22, 2024 | 24.63 | 24.63 | 24.52 | 24.52 | 45,758 | +0.00(+0.00%) |
Apr 19, 2024 | 24.46 | 24.53 | 24.41 | 24.52 | 15,227 | +0.10(+0.41%) |
Apr 18, 2024 | 24.46 | 24.51 | 24.41 | 24.42 | 14,433 | -0.03(-0.12%) |
Apr 17, 2024 | 24.45 | 24.49 | 24.38 | 24.45 | 28,005 | +0.03(+0.12%) |
Apr 16, 2024 | 24.47 | 24.47 | 24.14 | 24.42 | 71,769 | -0.08(-0.32%) |
Apr 15, 2024 | 24.75 | 24.75 | 24.41 | 24.50 | 80,924 | -0.18(-0.72%) |
Apr 12, 2024 | 24.71 | 24.73 | 24.55 | 24.68 | 54,486 | +0.10(+0.40%) |
Apr 11, 2024 | 24.62 | 24.63 | 24.38 | 24.58 | 105,034 | -0.07(-0.28%) |
Apr 10, 2024 | 24.81 | 24.81 | 24.55 | 24.65 | 227,425 | -0.17(-0.68%) |
Apr 09, 2024 | 24.85 | 24.85 | 24.75 | 24.82 | 76,552 | +0.03(+0.12%) |
Apr 08, 2024 | 24.86 | 24.86 | 24.75 | 24.79 | 48,612 | -0.02(-0.08%) |
Apr 05, 2024 | 24.83 | 24.86 | 24.78 | 24.81 | 32,404 | -0.02(-0.08%) |
Apr 04, 2024 | 24.80 | 24.86 | 24.78 | 24.83 | 94,943 | +0.06(+0.24%) |
Apr 03, 2024 | 24.81 | 24.81 | 24.66 | 24.77 | 92,989 | -0.04(-0.16%) |
Apr 02, 2024 | 24.86 | 24.86 | 24.71 | 24.81 | 380,857 | -0.07(-0.28%) |
Apr 01, 2024 | 25.17 | 25.17 | 24.80 | 24.88 | 86,022 | -0.05(-0.20%) |
Mar 28, 2024 | 24.94 | 24.96 | 24.91 | 24.93 | 82,583 | +0.03(+0.12%) |
Mar 27, 2024 | 24.93 | 24.93 | 24.89 | 24.90 | 16,556 | +0.00(+0.00%) |
Mar 26, 2024 | 24.87 | 24.90 | 24.84 | 24.90 | 39,612 | +0.02(+0.08%) |
Mar 25, 2024 | 24.83 | 25.02 | 24.83 | 24.88 | 55,010 | +0.04(+0.16%) |
Mar 22, 2024 | 24.81 | 24.84 | 24.79 | 24.84 | 55,282 | +0.03(+0.14%) |
Mar 21, 2024 | 24.80 | 24.81 | 24.77 | 24.80 | 19,592 | +0.01(+0.04%) |
Mar 20, 2024 | 24.80 | 24.80 | 24.79 | 24.79 | 19,585 | +0.01(+0.06%) |
Mar 19, 2024 | 24.79 | 24.79 | 24.78 | 24.78 | 27,609 | -0.01(-0.04%) |
Mar 18, 2024 | 24.79 | 24.80 | 24.77 | 24.79 | 46,052 | +0.06(+0.24%) |
Mar 15, 2024 | 24.79 | 24.79 | 24.73 | 24.73 | 36,268 | -0.06(-0.24%) |
Mar 14, 2024 | 24.78 | 24.79 | 24.78 | 24.79 | 22,231 | +0.01(+0.04%) |
Mar 13, 2024 | 24.73 | 24.78 | 24.73 | 24.78 | 16,574 | +0.01(+0.04%) |
Mar 12, 2024 | 24.75 | 24.80 | 24.73 | 24.77 | 71,805 | +0.00(+0.00%) |
Mar 11, 2024 | 24.76 | 24.77 | 24.73 | 24.77 | 23,364 | +0.02(+0.08%) |
Mar 08, 2024 | 24.76 | 24.76 | 24.72 | 24.75 | 76,394 | +0.05(+0.20%) |
Mar 07, 2024 | 24.75 | 24.76 | 24.70 | 24.70 | 29,901 | -0.03(-0.12%) |
Mar 06, 2024 | 24.70 | 24.77 | 24.68 | 24.73 | 13,920 | +0.01(+0.06%) |
Mar 05, 2024 | 24.74 | 24.74 | 24.69 | 24.72 | 29,973 | +0.00(+0.02%) |
Mar 04, 2024 | 24.74 | 24.74 | 24.70 | 24.71 | 35,608 | -0.01(-0.06%) |