Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.24 | 25.36 | 25.24 | 25.29 | 8,928 | +0.24(+0.96%) |
May 23, 2024 | 25.27 | 25.27 | 25.04 | 25.05 | 2,325 | -0.09(-0.36%) |
May 22, 2024 | 25.28 | 25.29 | 25.14 | 25.14 | 4,725 | -0.25(-0.97%) |
May 21, 2024 | 25.34 | 25.41 | 25.34 | 25.39 | 7,953 | -0.06(-0.23%) |
May 20, 2024 | 25.46 | 25.47 | 25.45 | 25.45 | 1,999 | -0.02(-0.06%) |
May 17, 2024 | 25.37 | 25.46 | 25.37 | 25.46 | 2,885 | +0.03(+0.10%) |
May 16, 2024 | 25.42 | 25.49 | 25.39 | 25.43 | 2,218 | -0.21(-0.81%) |
May 15, 2024 | 25.63 | 25.68 | 25.58 | 25.64 | 2,219 | +0.27(+1.07%) |
May 14, 2024 | 25.40 | 25.40 | 25.33 | 25.37 | 3,688 | +0.11(+0.44%) |
May 13, 2024 | 25.25 | 25.28 | 25.19 | 25.26 | 7,653 | +0.08(+0.32%) |
May 10, 2024 | 25.20 | 25.25 | 25.18 | 25.18 | 3,684 | +0.07(+0.28%) |
May 09, 2024 | 25.00 | 25.11 | 25.00 | 25.11 | 3,658 | +0.29(+1.17%) |
May 08, 2024 | 24.85 | 24.85 | 24.82 | 24.82 | 622 | +0.04(+0.16%) |
May 07, 2024 | 24.74 | 24.83 | 24.74 | 24.78 | 730 | +0.24(+0.96%) |
May 06, 2024 | 24.53 | 24.60 | 24.53 | 24.55 | 1,164 | +0.12(+0.51%) |
May 03, 2024 | 24.38 | 24.42 | 24.29 | 24.42 | 7,051 | +0.28(+1.16%) |
May 02, 2024 | 23.93 | 24.14 | 23.93 | 24.14 | 4,740 | +0.30(+1.24%) |
May 01, 2024 | 23.91 | 24.22 | 23.84 | 23.84 | 3,745 | -0.12(-0.48%) |
Apr 30, 2024 | 24.18 | 24.18 | 23.96 | 23.96 | 6,935 | -0.34(-1.38%) |
Apr 29, 2024 | 24.27 | 24.34 | 24.27 | 24.30 | 1,969 | -0.06(-0.27%) |
Apr 26, 2024 | 24.29 | 24.39 | 24.25 | 24.36 | 2,268 | +0.22(+0.91%) |
Apr 25, 2024 | 23.96 | 24.14 | 23.96 | 24.14 | 7,135 | -0.08(-0.33%) |
Apr 24, 2024 | 24.13 | 24.22 | 24.11 | 24.22 | 4,461 | -0.06(-0.25%) |
Apr 23, 2024 | 24.15 | 24.28 | 24.15 | 24.28 | 3,569 | +0.36(+1.51%) |
Apr 22, 2024 | 23.65 | 23.95 | 23.65 | 23.92 | 12,512 | +0.32(+1.36%) |
Apr 19, 2024 | 23.63 | 23.64 | 23.49 | 23.60 | 9,412 | -0.01(-0.04%) |
Apr 18, 2024 | 23.66 | 23.70 | 23.54 | 23.61 | 6,815 | -0.09(-0.38%) |
Apr 17, 2024 | 23.57 | 23.72 | 23.56 | 23.70 | 1,986 | +0.14(+0.59%) |
Apr 16, 2024 | 23.62 | 23.63 | 23.49 | 23.56 | 7,963 | -0.21(-0.90%) |
Apr 15, 2024 | 24.09 | 24.09 | 23.75 | 23.77 | 10,339 | +0.05(+0.23%) |
Apr 12, 2024 | 23.99 | 23.99 | 23.70 | 23.72 | 6,845 | -0.52(-2.15%) |
Apr 11, 2024 | 24.24 | 24.24 | 23.98 | 24.24 | 8,831 | -0.10(-0.41%) |
Apr 10, 2024 | 24.26 | 24.37 | 24.25 | 24.34 | 20,853 | -0.24(-0.98%) |
Apr 09, 2024 | 24.71 | 24.71 | 24.52 | 24.58 | 492 | -0.25(-1.01%) |
Apr 08, 2024 | 24.77 | 24.85 | 24.76 | 24.83 | 8,744 | +0.17(+0.69%) |
Apr 05, 2024 | 24.54 | 24.66 | 24.48 | 24.66 | 11,933 | -0.04(-0.16%) |
Apr 04, 2024 | 24.96 | 25.02 | 24.64 | 24.70 | 6,126 | -0.19(-0.76%) |
Apr 03, 2024 | 24.71 | 24.89 | 24.71 | 24.89 | 11,748 | +0.23(+0.93%) |
Apr 02, 2024 | 24.60 | 24.78 | 24.57 | 24.66 | 30,701 | -0.32(-1.28%) |