Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 33 | -0.15(-0.62%) |
May 10, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 123 | -0.28(-1.11%) |
May 09, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 7 | -0.07(-0.30%) |
May 08, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 2,159 | -0.27(-1.05%) |
May 07, 2024 | 25.39 | 25.39 | 25.30 | 25.30 | 3,621 | -0.45(-1.75%) |
May 06, 2024 | 25.69 | 25.75 | 25.69 | 25.75 | 4,264 | +0.15(+0.60%) |
May 03, 2024 | 25.58 | 25.63 | 25.58 | 25.60 | 4,385 | +0.49(+1.97%) |
May 02, 2024 | 24.92 | 25.10 | 24.92 | 25.10 | 3,626 | +0.52(+2.11%) |
May 01, 2024 | 24.65 | 24.65 | 24.59 | 24.59 | 3,601 | +0.05(+0.22%) |
Apr 30, 2024 | 24.85 | 24.85 | 24.53 | 24.53 | 4,077 | -0.49(-1.95%) |
Apr 29, 2024 | 24.98 | 25.02 | 24.94 | 25.02 | 6,028 | +0.15(+0.61%) |
Apr 26, 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 3,660 | +0.11(+0.46%) |
Apr 25, 2024 | 24.48 | 24.75 | 24.48 | 24.75 | 3,864 | -0.09(-0.35%) |
Apr 24, 2024 | 24.77 | 24.84 | 24.77 | 24.84 | 8,869 | -0.14(-0.58%) |
Apr 23, 2024 | 25.03 | 25.04 | 24.98 | 24.99 | 4,146 | +0.35(+1.42%) |
Apr 22, 2024 | 24.43 | 24.69 | 24.42 | 24.64 | 13,397 | +0.39(+1.62%) |
Apr 19, 2024 | 24.47 | 24.47 | 24.24 | 24.24 | 3,766 | -0.15(-0.60%) |
Apr 18, 2024 | 24.56 | 24.56 | 24.39 | 24.39 | 7,324 | +0.22(+0.92%) |
Apr 17, 2024 | 24.32 | 24.32 | 24.17 | 24.17 | 3,813 | -0.11(-0.44%) |
Apr 16, 2024 | 24.29 | 24.32 | 24.28 | 24.28 | 3,795 | -0.09(-0.39%) |
Apr 15, 2024 | 24.83 | 24.83 | 24.37 | 24.37 | 4,150 | -0.40(-1.63%) |
Apr 12, 2024 | 25.08 | 25.08 | 24.77 | 24.77 | 3,762 | -0.49(-1.93%) |
Apr 11, 2024 | 25.05 | 25.30 | 25.05 | 25.26 | 3,744 | +0.23(+0.90%) |
Apr 10, 2024 | 25.06 | 25.06 | 25.00 | 25.03 | 3,921 | -0.31(-1.24%) |
Apr 09, 2024 | 25.44 | 25.44 | 25.31 | 25.35 | 3,968 | -0.00(-0.00%) |
Apr 08, 2024 | 25.38 | 25.39 | 25.35 | 25.35 | 4,147 | -0.04(-0.17%) |
Apr 05, 2024 | 25.40 | 25.43 | 25.39 | 25.39 | 7,423 | +0.28(+1.10%) |
Apr 04, 2024 | 25.60 | 25.60 | 25.12 | 25.12 | 5,138 | -0.38(-1.50%) |
Apr 03, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 4,149 | +0.30(+1.19%) |
Apr 02, 2024 | 25.10 | 25.20 | 25.08 | 25.20 | 3,809 | -0.19(-0.76%) |
Apr 01, 2024 | 25.46 | 25.46 | 25.39 | 25.39 | 4,337 | -0.10(-0.38%) |
Mar 28, 2024 | 25.49 | 25.51 | 25.49 | 25.49 | 4,187 | +0.08(+0.32%) |
Mar 27, 2024 | 25.30 | 25.41 | 25.30 | 25.41 | 3,769 | +0.32(+1.29%) |
Mar 26, 2024 | 25.22 | 25.22 | 25.09 | 25.09 | 3,738 | +0.12(+0.49%) |
Mar 25, 2024 | 24.98 | 25.05 | 24.96 | 24.96 | 4,389 | +0.01(+0.03%) |
Mar 22, 2024 | 25.00 | 25.00 | 24.93 | 24.95 | 4,250 | -0.03(-0.12%) |
Mar 21, 2024 | 25.12 | 25.14 | 24.98 | 24.99 | 4,098 | -0.18(-0.73%) |
Mar 20, 2024 | 24.89 | 25.17 | 24.89 | 25.17 | 3,936 | +0.25(+1.00%) |
Mar 19, 2024 | 24.76 | 24.92 | 24.76 | 24.92 | 4,455 | +0.13(+0.51%) |
Mar 18, 2024 | 25.00 | 25.00 | 24.79 | 24.79 | 3,829 | -0.04(-0.15%) |
Mar 15, 2024 | 24.92 | 24.92 | 24.83 | 24.83 | 3,768 | -0.16(-0.64%) |
Mar 14, 2024 | 25.04 | 25.04 | 24.99 | 24.99 | 3,731 | -0.07(-0.29%) |
Mar 13, 2024 | 25.06 | 25.06 | 25.04 | 25.06 | 3,799 | -0.00(-0.01%) |
Mar 12, 2024 | 25.01 | 25.10 | 25.00 | 25.06 | 5,860 | +0.15(+0.60%) |
Mar 11, 2024 | 24.96 | 24.97 | 24.92 | 24.92 | 3,776 | +0.16(+0.66%) |
Mar 08, 2024 | 24.98 | 24.98 | 24.75 | 24.75 | 3,786 | +0.06(+0.24%) |
Mar 07, 2024 | 24.61 | 24.69 | 24.59 | 24.69 | 4,609 | +0.23(+0.94%) |
Mar 06, 2024 | 24.46 | 24.49 | 24.46 | 24.46 | 3,748 | +0.11(+0.45%) |
Mar 05, 2024 | 24.56 | 24.56 | 24.32 | 24.35 | 5,098 | -0.36(-1.46%) |
Mar 04, 2024 | 24.68 | 24.75 | 24.63 | 24.71 | 4,090 | -0.19(-0.77%) |