Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.94 | 24.94 | 24.77 | 24.84 | 10,077 | +0.05(+0.22%) |
May 23, 2024 | 24.98 | 25.00 | 24.79 | 24.79 | 35,898 | -0.43(-1.72%) |
May 22, 2024 | 25.25 | 25.30 | 25.18 | 25.22 | 17,206 | -0.16(-0.63%) |
May 21, 2024 | 25.58 | 25.58 | 25.28 | 25.38 | 40,947 | +0.05(+0.20%) |
May 20, 2024 | 25.42 | 25.44 | 25.32 | 25.33 | 7,003 | -0.15(-0.59%) |
May 17, 2024 | 25.44 | 25.48 | 25.39 | 25.48 | 21,577 | +0.02(+0.08%) |
May 16, 2024 | 25.49 | 25.51 | 25.41 | 25.46 | 12,512 | +0.02(+0.08%) |
May 15, 2024 | 25.51 | 25.51 | 25.39 | 25.44 | 14,352 | +0.13(+0.51%) |
May 14, 2024 | 25.43 | 25.43 | 25.25 | 25.31 | 7,350 | +0.03(+0.12%) |
May 13, 2024 | 25.35 | 25.35 | 25.21 | 25.28 | 59,115 | +0.06(+0.24%) |
May 10, 2024 | 25.21 | 25.25 | 25.18 | 25.22 | 10,825 | +0.08(+0.31%) |
May 09, 2024 | 24.89 | 25.14 | 24.89 | 25.14 | 6,044 | +0.21(+0.86%) |
May 08, 2024 | 24.80 | 24.95 | 24.80 | 24.93 | 10,993 | +0.11(+0.43%) |
May 07, 2024 | 24.82 | 24.83 | 24.77 | 24.82 | 8,714 | +0.17(+0.69%) |
May 06, 2024 | 24.68 | 24.68 | 24.56 | 24.65 | 38,360 | +0.01(+0.05%) |
May 03, 2024 | 24.69 | 24.69 | 24.56 | 24.64 | 4,454 | +0.25(+1.01%) |
May 02, 2024 | 24.52 | 24.52 | 24.30 | 24.39 | 10,117 | +0.02(+0.09%) |
May 01, 2024 | 24.24 | 24.50 | 24.24 | 24.37 | 52,149 | +0.03(+0.12%) |
Apr 30, 2024 | 24.53 | 24.53 | 24.34 | 24.34 | 13,356 | -0.18(-0.73%) |
Apr 29, 2024 | 24.53 | 24.54 | 24.48 | 24.52 | 19,134 | +0.16(+0.65%) |
Apr 26, 2024 | 24.44 | 24.45 | 24.36 | 24.36 | 8,656 | -0.04(-0.17%) |
Apr 25, 2024 | 24.37 | 24.41 | 24.37 | 24.40 | 16,535 | -0.19(-0.76%) |
Apr 24, 2024 | 24.44 | 24.61 | 24.43 | 24.59 | 19,717 | +0.13(+0.53%) |
Apr 23, 2024 | 24.45 | 24.47 | 24.44 | 24.46 | 21,201 | +0.16(+0.66%) |
Apr 22, 2024 | 24.16 | 24.38 | 24.16 | 24.30 | 7,710 | +0.19(+0.79%) |
Apr 19, 2024 | 23.88 | 24.11 | 23.76 | 24.11 | 8,681 | +0.32(+1.36%) |
Apr 18, 2024 | 23.80 | 23.83 | 23.72 | 23.79 | 5,301 | +0.11(+0.45%) |
Apr 17, 2024 | 23.82 | 23.82 | 23.63 | 23.68 | 46,940 | +0.04(+0.19%) |
Apr 16, 2024 | 23.67 | 23.72 | 23.57 | 23.64 | 15,271 | -0.15(-0.63%) |
Apr 15, 2024 | 24.17 | 24.17 | 23.74 | 23.79 | 11,917 | -0.11(-0.44%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.86 | 23.89 | 8,637 | -0.33(-1.36%) |
Apr 11, 2024 | 24.37 | 24.37 | 24.12 | 24.22 | 11,642 | -0.13(-0.53%) |
Apr 10, 2024 | 24.52 | 24.52 | 24.24 | 24.35 | 33,278 | -0.41(-1.65%) |
Apr 09, 2024 | 24.58 | 24.77 | 24.58 | 24.76 | 10,960 | +0.15(+0.61%) |
Apr 08, 2024 | 24.63 | 24.63 | 24.58 | 24.61 | 6,922 | +0.05(+0.19%) |
Apr 05, 2024 | 24.50 | 24.56 | 24.45 | 24.56 | 8,464 | +0.04(+0.16%) |
Apr 04, 2024 | 24.82 | 24.85 | 24.48 | 24.52 | 29,047 | -0.14(-0.58%) |
Apr 03, 2024 | 24.75 | 24.75 | 24.63 | 24.66 | 12,056 | -0.11(-0.44%) |
Apr 02, 2024 | 24.87 | 24.87 | 24.73 | 24.77 | 13,243 | -0.12(-0.47%) |
Apr 01, 2024 | 25.42 | 25.42 | 24.84 | 24.89 | 15,148 | -0.34(-1.34%) |
Mar 28, 2024 | 24.90 | 25.23 | 24.90 | 25.23 | 11,200 | +0.35(+1.39%) |
Mar 27, 2024 | 24.67 | 24.88 | 24.67 | 24.88 | 2,762 | +0.51(+2.10%) |
Mar 26, 2024 | 24.47 | 24.64 | 24.37 | 24.37 | 42,159 | -0.18(-0.72%) |
Mar 25, 2024 | 24.77 | 24.77 | 24.50 | 24.55 | 40,324 | -0.00(-0.02%) |
Mar 22, 2024 | 24.68 | 24.68 | 24.53 | 24.55 | 41,341 | -0.08(-0.33%) |
Mar 21, 2024 | 24.64 | 24.68 | 24.62 | 24.63 | 6,290 | +0.12(+0.47%) |
Mar 20, 2024 | 24.31 | 24.52 | 24.31 | 24.52 | 15,505 | +0.16(+0.67%) |
Mar 19, 2024 | 24.25 | 24.35 | 24.25 | 24.35 | 6,477 | +0.11(+0.47%) |
Mar 18, 2024 | 24.17 | 24.29 | 24.17 | 24.24 | 26,472 | +0.05(+0.21%) |
Mar 15, 2024 | 24.11 | 24.27 | 24.11 | 24.19 | 12,747 | -0.03(-0.11%) |
Mar 14, 2024 | 24.29 | 24.29 | 24.14 | 24.21 | 13,094 | -0.27(-1.11%) |
Mar 13, 2024 | 24.77 | 24.77 | 24.46 | 24.48 | 20,171 | +0.07(+0.28%) |
Mar 12, 2024 | 24.47 | 24.54 | 24.42 | 24.42 | 18,795 | -0.08(-0.33%) |
Mar 11, 2024 | 24.38 | 24.54 | 24.29 | 24.50 | 18,823 | +0.17(+0.69%) |
Mar 08, 2024 | 24.38 | 24.39 | 24.30 | 24.33 | 11,385 | +0.05(+0.22%) |
Mar 07, 2024 | 24.31 | 24.33 | 24.25 | 24.27 | 11,638 | +0.08(+0.32%) |
Mar 06, 2024 | 24.19 | 24.27 | 24.14 | 24.20 | 17,708 | +0.15(+0.62%) |
Mar 05, 2024 | 24.08 | 24.26 | 23.99 | 24.05 | 16,686 | +0.06(+0.25%) |
Mar 04, 2024 | 23.81 | 23.99 | 23.81 | 23.99 | 14,973 | +0.16(+0.67%) |