Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 25.05 | 25.05 | 24.77 | 24.80 | 37,908 | -0.25(-1.00%) |
May 22, 2024 | 25.20 | 25.21 | 25.04 | 25.05 | 39,515 | -0.25(-1.01%) |
May 21, 2024 | 25.36 | 25.36 | 25.25 | 25.30 | 40,599 | -0.02(-0.06%) |
May 20, 2024 | 25.24 | 25.38 | 25.24 | 25.32 | 49,949 | -0.03(-0.12%) |
May 17, 2024 | 25.23 | 25.36 | 25.18 | 25.35 | 28,002 | +0.37(+1.48%) |
May 16, 2024 | 24.95 | 25.05 | 24.89 | 24.98 | 61,789 | +0.07(+0.29%) |
May 15, 2024 | 24.88 | 24.96 | 24.77 | 24.91 | 55,242 | +0.12(+0.48%) |
May 14, 2024 | 24.65 | 24.81 | 24.65 | 24.79 | 26,118 | +0.18(+0.73%) |
May 13, 2024 | 24.72 | 24.75 | 24.60 | 24.61 | 27,272 | +0.09(+0.37%) |
May 10, 2024 | 24.65 | 24.68 | 24.48 | 24.52 | 31,801 | +0.01(+0.04%) |
May 09, 2024 | 24.37 | 24.51 | 24.34 | 24.51 | 47,160 | +0.24(+0.99%) |
May 08, 2024 | 24.22 | 24.30 | 24.14 | 24.27 | 22,766 | -0.04(-0.16%) |
May 07, 2024 | 24.24 | 24.35 | 24.24 | 24.31 | 119,416 | +0.01(+0.04%) |
May 06, 2024 | 24.34 | 24.38 | 24.29 | 24.30 | 70,977 | +0.05(+0.21%) |
May 03, 2024 | 24.12 | 24.30 | 24.12 | 24.25 | 44,002 | +0.19(+0.79%) |
May 02, 2024 | 23.94 | 24.10 | 23.80 | 24.06 | 48,692 | +0.43(+1.82%) |
May 01, 2024 | 23.66 | 23.86 | 23.57 | 23.63 | 48,983 | +0.01(+0.04%) |
Apr 30, 2024 | 23.78 | 23.80 | 23.60 | 23.62 | 31,236 | -0.29(-1.21%) |
Apr 29, 2024 | 23.76 | 23.91 | 23.71 | 23.91 | 45,857 | +0.33(+1.40%) |
Apr 26, 2024 | 23.58 | 23.62 | 23.48 | 23.58 | 35,410 | +0.31(+1.33%) |
Apr 25, 2024 | 22.98 | 23.28 | 22.98 | 23.27 | 23,507 | +0.20(+0.87%) |
Apr 24, 2024 | 23.15 | 23.16 | 23.04 | 23.07 | 28,866 | +0.02(+0.09%) |
Apr 23, 2024 | 22.96 | 23.11 | 22.94 | 23.05 | 31,725 | -0.02(-0.09%) |
Apr 22, 2024 | 22.89 | 23.12 | 22.84 | 23.07 | 49,088 | -0.01(-0.04%) |
Apr 19, 2024 | 23.05 | 23.10 | 22.98 | 23.08 | 30,788 | +0.16(+0.70%) |
Apr 18, 2024 | 22.99 | 23.05 | 22.88 | 22.92 | 30,386 | +0.01(+0.04%) |
Apr 17, 2024 | 22.90 | 23.00 | 22.86 | 22.91 | 26,251 | +0.13(+0.57%) |
Apr 16, 2024 | 22.78 | 22.86 | 22.56 | 22.78 | 160,484 | -0.25(-1.09%) |
Apr 15, 2024 | 23.25 | 23.30 | 23.03 | 23.03 | 49,235 | -0.15(-0.65%) |
Apr 12, 2024 | 23.41 | 23.41 | 23.09 | 23.18 | 31,691 | -0.34(-1.45%) |
Apr 11, 2024 | 23.47 | 23.60 | 23.42 | 23.52 | 35,017 | +0.06(+0.26%) |
Apr 10, 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 41,902 | -0.41(-1.72%) |
Apr 09, 2024 | 23.82 | 23.88 | 23.77 | 23.87 | 41,479 | +0.13(+0.55%) |
Apr 08, 2024 | 23.72 | 23.78 | 23.70 | 23.74 | 67,832 | +0.28(+1.19%) |
Apr 05, 2024 | 23.32 | 23.53 | 23.32 | 23.46 | 46,836 | +0.03(+0.13%) |
Apr 04, 2024 | 23.62 | 23.70 | 23.39 | 23.43 | 35,804 | +0.05(+0.21%) |
Apr 03, 2024 | 23.19 | 23.42 | 23.19 | 23.38 | 66,462 | +0.19(+0.82%) |
Apr 02, 2024 | 23.26 | 23.26 | 23.12 | 23.19 | 68,518 | +0.14(+0.61%) |