Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 24.27 | 24.38 | 24.27 | 24.34 | 4,591 | -0.05(-0.19%) |
May 15, 2024 | 24.36 | 24.39 | 24.36 | 24.39 | 4,747 | +0.12(+0.50%) |
May 14, 2024 | 24.24 | 24.27 | 24.20 | 24.27 | 868 | +0.04(+0.14%) |
May 13, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 844 | +0.01(+0.06%) |
May 10, 2024 | 24.05 | 24.23 | 24.05 | 24.22 | 4,773 | -0.02(-0.08%) |
May 09, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 2 | +0.00(+0.00%) |
May 08, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 30 | -0.03(-0.12%) |
May 07, 2024 | 24.28 | 24.28 | 24.25 | 24.27 | 1,838 | +0.02(+0.10%) |
May 06, 2024 | 24.22 | 24.24 | 24.22 | 24.24 | 2,615 | +0.07(+0.28%) |
May 03, 2024 | 24.20 | 24.21 | 24.16 | 24.17 | 5,178 | +0.08(+0.34%) |
May 02, 2024 | 24.01 | 24.09 | 24.00 | 24.09 | 5,245 | +0.12(+0.50%) |
May 01, 2024 | 23.52 | 24.05 | 23.52 | 23.97 | 3,908 | +0.05(+0.20%) |
Apr 30, 2024 | 23.98 | 24.00 | 23.92 | 23.92 | 4,387 | -0.12(-0.50%) |
Apr 29, 2024 | 24.02 | 24.04 | 23.98 | 24.04 | 42,325 | +0.06(+0.26%) |
Apr 26, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 100 | +0.07(+0.29%) |
Apr 25, 2024 | 23.45 | 23.91 | 23.45 | 23.91 | 1,759 | -0.05(-0.21%) |
Apr 24, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 1 | -0.04(-0.17%) |
Apr 23, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 1,987 | +0.08(+0.33%) |
Apr 22, 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 336 | +0.09(+0.36%) |
Apr 19, 2024 | 23.83 | 23.85 | 23.81 | 23.84 | 20,601 | -0.00(-0.02%) |
Apr 18, 2024 | 23.85 | 23.85 | 23.78 | 23.84 | 4,105 | -0.01(-0.04%) |
Apr 17, 2024 | 23.83 | 23.85 | 23.83 | 23.85 | 215 | +0.05(+0.21%) |
Apr 16, 2024 | 23.54 | 23.88 | 23.54 | 23.80 | 3,588 | -0.10(-0.41%) |
Apr 15, 2024 | 23.96 | 23.96 | 23.88 | 23.90 | 1,869 | -0.14(-0.59%) |
Apr 12, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | -0.04(-0.15%) |
Apr 11, 2024 | 24.06 | 24.08 | 24.06 | 24.08 | 3,483 | -0.00(-0.02%) |
Apr 10, 2024 | 24.06 | 24.10 | 24.06 | 24.08 | 11,909 | -0.18(-0.76%) |
Apr 09, 2024 | 24.25 | 24.28 | 24.25 | 24.26 | 1,387 | +0.05(+0.22%) |
Apr 08, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.03(+0.11%) |
Apr 05, 2024 | 24.17 | 24.20 | 24.17 | 24.18 | 3,299 | -0.03(-0.11%) |
Apr 04, 2024 | 24.29 | 24.29 | 24.20 | 24.21 | 2,225 | -0.01(-0.04%) |
Apr 03, 2024 | 24.19 | 24.22 | 24.19 | 24.22 | 1,114 | +0.01(+0.05%) |
Apr 02, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 89 | -0.02(-0.09%) |
Apr 01, 2024 | 24.22 | 24.23 | 24.22 | 24.23 | 12,460 | -0.09(-0.37%) |
Mar 28, 2024 | 24.31 | 24.32 | 24.30 | 24.32 | 2,713 | +0.01(+0.06%) |
Mar 27, 2024 | 24.28 | 24.33 | 24.28 | 24.30 | 39,592 | +0.07(+0.31%) |
Mar 26, 2024 | 24.21 | 24.23 | 24.21 | 24.23 | 392 | -0.01(-0.06%) |
Mar 25, 2024 | 24.24 | 24.24 | 24.22 | 24.24 | 12,605 | -0.03(-0.11%) |
Mar 22, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.03(+0.12%) |
Mar 21, 2024 | 24.26 | 24.26 | 24.24 | 24.24 | 5,104 | -0.01(-0.06%) |
Mar 20, 2024 | 24.20 | 24.26 | 24.20 | 24.25 | 1,556 | +0.06(+0.24%) |
Mar 19, 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 12,426 | +0.05(+0.23%) |
Mar 18, 2024 | 24.15 | 24.15 | 24.12 | 24.14 | 28,705 | +0.01(+0.05%) |
Mar 15, 2024 | 24.10 | 24.13 | 24.10 | 24.13 | 252 | -0.01(-0.02%) |
Mar 14, 2024 | 24.14 | 24.14 | 24.11 | 24.14 | 1,428 | -0.08(-0.33%) |
Mar 13, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | -0.00(-0.01%) |
Mar 12, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 82 | +0.00(+0.01%) |
Mar 11, 2024 | 24.21 | 24.22 | 24.19 | 24.22 | 5,033 | -0.00(-0.01%) |
Mar 08, 2024 | 24.21 | 24.22 | 24.21 | 24.22 | 1,032 | +0.00(+0.02%) |
Mar 07, 2024 | 24.21 | 24.21 | 24.20 | 24.21 | 70,264 | +0.04(+0.15%) |
Mar 06, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.03(+0.14%) |
Mar 05, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 25 | +0.03(+0.12%) |
Mar 04, 2024 | 24.12 | 24.12 | 24.11 | 24.11 | 164 | -0.01(-0.02%) |