Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.46 | 24.79 | 24.46 | 24.70 | 16,559 | +0.13(+0.53%) |
May 17, 2024 | 24.05 | 24.57 | 24.05 | 24.57 | 14,789 | +0.02(+0.08%) |
May 16, 2024 | 24.46 | 24.56 | 24.27 | 24.55 | 14,506 | +0.22(+0.90%) |
May 15, 2024 | 24.07 | 24.34 | 23.88 | 24.33 | 16,535 | +0.33(+1.37%) |
May 14, 2024 | 24.30 | 24.30 | 23.68 | 24.00 | 34,999 | -0.19(-0.79%) |
May 13, 2024 | 23.99 | 24.22 | 23.76 | 24.19 | 20,845 | +0.20(+0.83%) |
May 10, 2024 | 23.46 | 24.07 | 23.46 | 23.99 | 7,352 | -0.14(-0.58%) |
May 09, 2024 | 24.00 | 24.17 | 23.59 | 24.13 | 21,505 | +0.11(+0.46%) |
May 08, 2024 | 24.28 | 24.28 | 23.71 | 24.02 | 35,849 | -0.28(-1.15%) |
May 07, 2024 | 24.36 | 24.58 | 24.22 | 24.30 | 24,323 | -0.32(-1.30%) |
May 06, 2024 | 24.38 | 24.62 | 24.00 | 24.62 | 34,390 | +0.30(+1.23%) |
May 03, 2024 | 23.81 | 24.32 | 23.57 | 24.32 | 20,136 | +0.55(+2.31%) |
May 02, 2024 | 23.80 | 23.83 | 23.31 | 23.77 | 15,262 | +0.21(+0.89%) |
May 01, 2024 | 23.46 | 23.70 | 23.30 | 23.56 | 46,132 | +0.28(+1.20%) |
Apr 30, 2024 | 23.70 | 23.87 | 23.28 | 23.28 | 144,346 | -0.50(-2.10%) |
Apr 29, 2024 | 23.51 | 23.85 | 23.40 | 23.78 | 27,550 | +0.34(+1.45%) |
Apr 26, 2024 | 23.72 | 23.93 | 23.38 | 23.44 | 16,610 | +0.03(+0.13%) |
Apr 25, 2024 | 23.39 | 23.61 | 23.24 | 23.41 | 14,328 | -0.27(-1.14%) |
Apr 24, 2024 | 23.91 | 23.91 | 23.50 | 23.68 | 16,319 | -0.18(-0.75%) |
Apr 23, 2024 | 23.58 | 24.01 | 23.58 | 23.86 | 42,057 | +0.14(+0.59%) |
Apr 22, 2024 | 23.65 | 23.76 | 23.36 | 23.72 | 22,212 | +0.30(+1.28%) |
Apr 19, 2024 | 23.40 | 23.62 | 23.23 | 23.42 | 29,134 | +0.16(+0.69%) |
Apr 18, 2024 | 23.76 | 23.82 | 23.15 | 23.26 | 21,482 | -0.26(-1.11%) |
Apr 17, 2024 | 23.63 | 23.88 | 23.21 | 23.52 | 18,803 | +0.05(+0.21%) |
Apr 16, 2024 | 23.11 | 23.74 | 22.93 | 23.47 | 32,140 | +0.21(+0.90%) |
Apr 15, 2024 | 23.76 | 24.56 | 23.13 | 23.26 | 30,183 | -0.60(-2.51%) |
Apr 12, 2024 | 23.82 | 24.04 | 23.82 | 23.86 | 10,641 | +0.06(+0.26%) |
Apr 11, 2024 | 23.98 | 24.04 | 23.47 | 23.80 | 31,974 | -0.43(-1.78%) |
Apr 10, 2024 | 24.50 | 24.51 | 23.82 | 24.23 | 32,997 | -0.41(-1.66%) |
Apr 09, 2024 | 25.40 | 25.40 | 24.59 | 24.64 | 16,928 | -0.16(-0.65%) |
Apr 08, 2024 | 25.02 | 25.02 | 24.79 | 24.80 | 56,837 | -0.28(-1.12%) |
Apr 05, 2024 | 25.20 | 25.28 | 25.00 | 25.08 | 11,497 | +0.10(+0.40%) |
Apr 04, 2024 | 25.19 | 25.19 | 24.95 | 24.98 | 9,909 | +0.06(+0.24%) |
Apr 03, 2024 | 24.96 | 25.05 | 24.86 | 24.92 | 27,621 | -0.08(-0.32%) |
Apr 02, 2024 | 24.85 | 25.15 | 24.80 | 25.00 | 21,781 | -0.23(-0.91%) |