Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.64 | 24.66 | 24.63 | 24.63 | 1,425 | -0.02(-0.08%) |
May 17, 2024 | 24.75 | 24.75 | 24.63 | 24.65 | 5,317 | -0.05(-0.22%) |
May 16, 2024 | 24.81 | 24.82 | 24.70 | 24.70 | 3,183 | -0.04(-0.15%) |
May 15, 2024 | 24.71 | 24.74 | 24.70 | 24.74 | 1,087 | +0.13(+0.54%) |
May 14, 2024 | 24.63 | 24.63 | 24.61 | 24.61 | 1,451 | +0.07(+0.29%) |
May 13, 2024 | 24.54 | 24.54 | 24.52 | 24.54 | 592 | +0.02(+0.07%) |
May 10, 2024 | 24.50 | 24.53 | 24.50 | 24.52 | 1,405 | -0.07(-0.27%) |
May 09, 2024 | 24.59 | 24.61 | 24.59 | 24.59 | 732 | +0.05(+0.21%) |
May 08, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 237 | -0.05(-0.21%) |
May 07, 2024 | 24.58 | 24.59 | 24.57 | 24.59 | 1,110 | +0.06(+0.25%) |
May 06, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 102 | +0.02(+0.10%) |
May 03, 2024 | 24.49 | 24.52 | 24.49 | 24.50 | 1,374 | +0.12(+0.47%) |
May 02, 2024 | 24.41 | 24.41 | 24.39 | 24.39 | 949 | +0.07(+0.29%) |
May 01, 2024 | 24.27 | 24.31 | 24.27 | 24.31 | 462 | +0.12(+0.48%) |
Apr 30, 2024 | 24.21 | 24.21 | 24.20 | 24.20 | 482 | -0.07(-0.30%) |
Apr 29, 2024 | 24.25 | 24.28 | 24.25 | 24.27 | 1,029 | +0.01(+0.04%) |
Apr 26, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 613 | +0.08(+0.32%) |
Apr 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 84 | -0.05(-0.19%) |
Apr 24, 2024 | 24.30 | 24.30 | 24.21 | 24.23 | 4,159 | -0.06(-0.25%) |
Apr 23, 2024 | 24.30 | 24.31 | 24.27 | 24.29 | 1,195 | +0.03(+0.10%) |
Apr 22, 2024 | 24.25 | 24.27 | 24.20 | 24.27 | 15,589 | +0.02(+0.08%) |
Apr 19, 2024 | 24.27 | 24.27 | 24.22 | 24.25 | 1,496 | +0.00(+0.00%) |
Apr 18, 2024 | 24.26 | 24.26 | 24.25 | 24.25 | 613 | -0.02(-0.08%) |
Apr 17, 2024 | 24.25 | 24.28 | 24.25 | 24.27 | 1,120 | +0.06(+0.25%) |
Apr 16, 2024 | 24.23 | 24.27 | 24.18 | 24.21 | 2,885 | -0.02(-0.10%) |
Apr 15, 2024 | 24.25 | 24.25 | 24.23 | 24.23 | 1,325 | -0.15(-0.62%) |
Apr 12, 2024 | 24.33 | 24.38 | 24.33 | 24.38 | 660 | +0.09(+0.35%) |
Apr 11, 2024 | 24.30 | 24.31 | 24.27 | 24.30 | 9,482 | -0.02(-0.09%) |
Apr 10, 2024 | 24.32 | 24.33 | 24.31 | 24.32 | 2,790 | -0.22(-0.88%) |
Apr 09, 2024 | 24.51 | 24.53 | 24.50 | 24.53 | 13,657 | +0.07(+0.29%) |
Apr 08, 2024 | 24.45 | 24.48 | 24.45 | 24.46 | 2,578 | -0.02(-0.09%) |
Apr 05, 2024 | 24.55 | 24.55 | 24.48 | 24.48 | 1,281 | -0.09(-0.37%) |
Apr 04, 2024 | 24.58 | 24.58 | 24.57 | 24.57 | 489 | +0.03(+0.11%) |
Apr 03, 2024 | 24.49 | 24.55 | 24.45 | 24.55 | 2,430 | +0.01(+0.03%) |
Apr 02, 2024 | 24.49 | 24.54 | 24.46 | 24.54 | 993 | -0.02(-0.07%) |
Apr 01, 2024 | 24.55 | 24.56 | 24.53 | 24.55 | 6,207 | -0.15(-0.61%) |
Mar 28, 2024 | 24.70 | 24.71 | 24.70 | 24.70 | 741 | -0.00(-0.02%) |
Mar 27, 2024 | 24.69 | 24.71 | 24.69 | 24.71 | 852 | +0.06(+0.24%) |
Mar 26, 2024 | 24.61 | 24.65 | 24.61 | 24.65 | 948 | +0.01(+0.04%) |
Mar 25, 2024 | 24.66 | 24.66 | 24.62 | 24.64 | 5,473 | -0.04(-0.17%) |
Mar 22, 2024 | 24.67 | 24.70 | 24.67 | 24.68 | 2,034 | +0.00(+0.00%) |
Mar 21, 2024 | 24.70 | 24.70 | 24.67 | 24.68 | 944 | +0.01(+0.06%) |
Mar 20, 2024 | 24.60 | 24.66 | 24.60 | 24.66 | 872 | +0.04(+0.15%) |
Mar 19, 2024 | 24.63 | 24.64 | 24.62 | 24.63 | 3,934 | +0.08(+0.31%) |
Mar 18, 2024 | 24.57 | 24.57 | 24.54 | 24.55 | 1,914 | -0.03(-0.14%) |
Mar 15, 2024 | 24.58 | 24.59 | 24.58 | 24.58 | 778 | -0.01(-0.03%) |
Mar 14, 2024 | 24.68 | 24.68 | 24.58 | 24.59 | 4,232 | -0.14(-0.55%) |
Mar 13, 2024 | 24.75 | 24.75 | 24.73 | 24.73 | 1,579 | -0.03(-0.10%) |
Mar 12, 2024 | 24.77 | 24.79 | 24.75 | 24.75 | 3,253 | -0.08(-0.32%) |
Mar 11, 2024 | 24.81 | 24.85 | 24.81 | 24.83 | 1,642 | -0.01(-0.04%) |
Mar 08, 2024 | 24.88 | 24.88 | 24.81 | 24.84 | 3,299 | +0.03(+0.12%) |
Mar 07, 2024 | 24.79 | 24.81 | 24.79 | 24.81 | 1,389 | +0.04(+0.17%) |
Mar 06, 2024 | 24.77 | 24.78 | 24.77 | 24.77 | 1,358 | +0.04(+0.16%) |
Mar 05, 2024 | 24.69 | 24.73 | 24.69 | 24.73 | 2,784 | +0.11(+0.46%) |
Mar 04, 2024 | 24.61 | 24.63 | 24.59 | 24.62 | 24,903 | -0.07(-0.28%) |