Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 26.09 | 26.09 | 25.85 | 25.85 | 413 | -0.15(-0.58%) |
May 22, 2024 | 25.95 | 26.00 | 25.94 | 26.00 | 719 | -0.11(-0.44%) |
May 21, 2024 | 26.17 | 26.17 | 26.01 | 26.11 | 409 | -0.19(-0.71%) |
May 20, 2024 | 26.32 | 26.32 | 26.29 | 26.30 | 321 | -0.12(-0.47%) |
May 17, 2024 | 26.39 | 26.42 | 26.39 | 26.42 | 124 | +0.11(+0.42%) |
May 16, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 68 | +0.09(+0.35%) |
May 15, 2024 | 26.08 | 26.22 | 26.00 | 26.22 | 1,252 | +0.30(+1.16%) |
May 14, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 112 | +0.16(+0.63%) |
May 13, 2024 | 25.81 | 25.81 | 25.72 | 25.76 | 1,206 | +0.22(+0.84%) |
May 10, 2024 | 25.53 | 25.54 | 25.53 | 25.54 | 464 | +0.15(+0.61%) |
May 09, 2024 | 25.33 | 25.39 | 25.33 | 25.39 | 728 | +0.15(+0.57%) |
May 08, 2024 | 25.18 | 25.24 | 25.18 | 25.24 | 202 | -0.01(-0.04%) |
May 07, 2024 | 25.12 | 25.25 | 25.12 | 25.25 | 2,125 | -0.17(-0.67%) |
May 06, 2024 | 25.39 | 25.45 | 25.36 | 25.42 | 7,740 | -0.02(-0.07%) |
May 03, 2024 | 25.20 | 25.44 | 25.19 | 25.44 | 60,040 | +0.36(+1.43%) |
May 02, 2024 | 24.87 | 25.08 | 24.87 | 25.08 | 823 | +0.60(+2.43%) |
May 01, 2024 | 24.56 | 24.56 | 24.46 | 24.49 | 464 | +0.02(+0.07%) |
Apr 30, 2024 | 24.43 | 24.63 | 24.43 | 24.47 | 669 | -0.27(-1.10%) |
Apr 29, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 76 | +0.23(+0.95%) |
Apr 26, 2024 | 24.47 | 24.51 | 24.47 | 24.51 | 522 | +0.28(+1.15%) |
Apr 25, 2024 | 24.01 | 24.23 | 24.01 | 24.23 | 503 | +0.11(+0.47%) |
Apr 24, 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 1,126 | +0.01(+0.05%) |
Apr 23, 2024 | 23.87 | 24.10 | 23.87 | 24.10 | 674 | +0.25(+1.06%) |
Apr 22, 2024 | 23.66 | 23.85 | 23.66 | 23.85 | 303 | +0.32(+1.34%) |
Apr 19, 2024 | 23.46 | 23.53 | 23.46 | 23.53 | 4,127 | -0.10(-0.42%) |
Apr 18, 2024 | 23.59 | 23.63 | 23.59 | 23.63 | 219 | +0.05(+0.21%) |
Apr 17, 2024 | 23.65 | 23.65 | 23.58 | 23.58 | 400 | -0.01(-0.03%) |
Apr 16, 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 106 | -0.28(-1.16%) |
Apr 15, 2024 | 24.03 | 24.03 | 23.87 | 23.87 | 525 | -0.19(-0.77%) |
Apr 12, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 100 | -0.59(-2.39%) |
Apr 11, 2024 | 24.81 | 24.81 | 24.55 | 24.64 | 1,922 | +0.11(+0.43%) |
Apr 10, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 71 | -0.24(-0.97%) |
Apr 09, 2024 | 24.80 | 24.80 | 24.78 | 24.78 | 200 | +0.25(+1.02%) |
Apr 08, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 734 | +0.15(+0.63%) |
Apr 05, 2024 | 24.44 | 24.44 | 24.33 | 24.38 | 517 | +0.03(+0.14%) |
Apr 04, 2024 | 24.66 | 24.66 | 24.34 | 24.34 | 373 | -0.11(-0.44%) |
Apr 03, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 180 | +0.03(+0.11%) |
Apr 02, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 64 | +0.04(+0.15%) |
Apr 01, 2024 | 24.62 | 24.62 | 24.32 | 24.39 | 1,517 | -0.00(-0.01%) |
Mar 28, 2024 | 24.40 | 24.40 | 24.37 | 24.39 | 10,409 | +0.02(+0.08%) |
Mar 27, 2024 | 24.36 | 24.37 | 24.31 | 24.37 | 726 | +0.07(+0.30%) |
Mar 26, 2024 | 24.47 | 24.47 | 24.30 | 24.30 | 152 | +0.00(+0.02%) |
Mar 25, 2024 | 24.28 | 24.29 | 24.28 | 24.29 | 472 | +0.02(+0.09%) |
Mar 22, 2024 | 24.22 | 24.27 | 24.22 | 24.27 | 360 | -0.15(-0.60%) |
Mar 21, 2024 | 24.47 | 24.47 | 24.42 | 24.42 | 2,528 | -0.01(-0.02%) |
Mar 20, 2024 | 24.33 | 24.42 | 24.18 | 24.42 | 1,059 | +0.28(+1.17%) |
Mar 19, 2024 | 24.21 | 24.22 | 24.13 | 24.14 | 554 | -0.14(-0.57%) |
Mar 18, 2024 | 24.40 | 24.40 | 24.28 | 24.28 | 251 | -0.04(-0.15%) |
Mar 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 114 | -0.15(-0.60%) |
Mar 14, 2024 | 24.55 | 24.55 | 24.46 | 24.46 | 1,854 | -0.16(-0.63%) |
Mar 13, 2024 | 24.73 | 24.73 | 24.62 | 24.62 | 104 | -0.07(-0.28%) |
Mar 12, 2024 | 24.66 | 24.69 | 24.66 | 24.69 | 117 | +0.35(+1.43%) |
Mar 11, 2024 | 24.42 | 24.43 | 24.34 | 24.34 | 3,724 | +0.04(+0.18%) |
Mar 08, 2024 | 24.52 | 24.52 | 24.29 | 24.29 | 1,433 | -0.00(-0.01%) |
Mar 07, 2024 | 24.17 | 24.33 | 24.12 | 24.30 | 1,940 | +0.22(+0.90%) |
Mar 06, 2024 | 24.05 | 24.08 | 24.05 | 24.08 | 288 | +0.40(+1.69%) |
Mar 05, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 90 | -0.23(-0.94%) |
Mar 04, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 97 | -0.08(-0.35%) |