Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 24.70 | 24.84 | 24.70 | 24.72 | 81,474 | +0.04(+0.16%) |
May 20, 2024 | 24.66 | 24.72 | 24.66 | 24.68 | 2,277 | -0.02(-0.08%) |
May 17, 2024 | 24.75 | 24.78 | 24.70 | 24.70 | 9,930 | -0.02(-0.08%) |
May 16, 2024 | 24.77 | 24.77 | 24.72 | 24.72 | 1,468 | +0.01(+0.04%) |
May 15, 2024 | 24.76 | 24.76 | 24.70 | 24.71 | 12,099 | +0.08(+0.32%) |
May 14, 2024 | 24.58 | 24.63 | 24.58 | 24.63 | 8,180 | +0.04(+0.16%) |
May 13, 2024 | 24.56 | 24.59 | 24.53 | 24.59 | 5,334 | +0.04(+0.16%) |
May 10, 2024 | 24.61 | 24.61 | 24.52 | 24.55 | 4,021 | -0.03(-0.12%) |
May 09, 2024 | 24.52 | 24.63 | 24.52 | 24.58 | 4,445 | +0.02(+0.08%) |
May 08, 2024 | 24.64 | 24.64 | 24.56 | 24.56 | 4,862 | -0.08(-0.32%) |
May 07, 2024 | 24.57 | 24.64 | 24.56 | 24.64 | 141,724 | +0.07(+0.28%) |
May 06, 2024 | 24.56 | 24.57 | 24.54 | 24.57 | 1,376 | +0.15(+0.61%) |
May 03, 2024 | 24.45 | 24.48 | 24.41 | 24.42 | 27,378 | +0.04(+0.17%) |
May 02, 2024 | 24.33 | 24.41 | 24.33 | 24.38 | 16,318 | +0.08(+0.33%) |
May 01, 2024 | 24.27 | 24.33 | 24.19 | 24.30 | 54,462 | +0.00(+0.00%) |
Apr 30, 2024 | 24.26 | 24.32 | 24.25 | 24.30 | 467,789 | -0.02(-0.08%) |
Apr 29, 2024 | 24.33 | 24.33 | 24.31 | 24.32 | 11,751 | +0.07(+0.29%) |
Apr 26, 2024 | 24.31 | 24.31 | 24.23 | 24.25 | 3,548 | +0.02(+0.10%) |
Apr 25, 2024 | 24.19 | 24.23 | 24.16 | 24.23 | 8,301 | -0.06(-0.27%) |
Apr 24, 2024 | 24.25 | 24.34 | 24.25 | 24.29 | 37,517 | -0.02(-0.10%) |
Apr 23, 2024 | 24.32 | 24.36 | 24.32 | 24.32 | 7,938 | +0.07(+0.29%) |
Apr 22, 2024 | 24.24 | 24.27 | 24.24 | 24.25 | 1,481 | -0.00(-0.00%) |
Apr 19, 2024 | 24.23 | 24.26 | 24.23 | 24.25 | 15,912 | +0.03(+0.13%) |
Apr 18, 2024 | 24.40 | 24.40 | 24.18 | 24.22 | 16,015 | -0.04(-0.19%) |
Apr 17, 2024 | 24.22 | 24.29 | 24.17 | 24.26 | 36,047 | +0.06(+0.25%) |
Apr 16, 2024 | 24.18 | 24.21 | 24.18 | 24.20 | 31,566 | -0.16(-0.65%) |
Apr 15, 2024 | 24.30 | 24.39 | 24.25 | 24.36 | 32,009 | -0.05(-0.20%) |
Apr 12, 2024 | 24.46 | 24.46 | 24.40 | 24.41 | 152,607 | +0.04(+0.16%) |
Apr 11, 2024 | 24.33 | 24.39 | 24.33 | 24.37 | 11,565 | -0.07(-0.29%) |
Apr 10, 2024 | 24.52 | 24.53 | 24.44 | 24.44 | 35,651 | -0.22(-0.88%) |
Apr 09, 2024 | 24.63 | 24.68 | 24.63 | 24.66 | 8,890 | +0.04(+0.16%) |
Apr 08, 2024 | 24.57 | 24.62 | 24.57 | 24.62 | 10,699 | -0.03(-0.12%) |
Apr 05, 2024 | 24.66 | 24.69 | 24.62 | 24.65 | 36,872 | -0.05(-0.20%) |
Apr 04, 2024 | 24.70 | 24.74 | 24.65 | 24.70 | 23,715 | +0.02(+0.08%) |
Apr 03, 2024 | 24.60 | 24.73 | 24.56 | 24.68 | 51,286 | +0.02(+0.10%) |
Apr 02, 2024 | 24.61 | 24.69 | 24.57 | 24.66 | 81,583 | -0.05(-0.19%) |
Apr 01, 2024 | 24.93 | 24.93 | 24.66 | 24.70 | 19,482 | -0.13(-0.51%) |
Mar 28, 2024 | 24.86 | 24.86 | 24.80 | 24.83 | 2,144 | +0.00(+0.01%) |
Mar 27, 2024 | 24.75 | 24.83 | 24.75 | 24.83 | 2,193 | +0.03(+0.11%) |
Mar 26, 2024 | 24.76 | 24.82 | 24.70 | 24.80 | 1,119,435 | +0.02(+0.09%) |
Mar 25, 2024 | 24.80 | 24.80 | 24.75 | 24.78 | 4,815 | +0.02(+0.08%) |
Mar 22, 2024 | 24.76 | 24.79 | 24.76 | 24.76 | 10,909 | +0.06(+0.24%) |
Mar 21, 2024 | 24.69 | 24.72 | 24.68 | 24.70 | 3,270 | +0.01(+0.05%) |
Mar 20, 2024 | 24.65 | 24.71 | 24.64 | 24.69 | 7,683 | +0.09(+0.35%) |
Mar 19, 2024 | 24.60 | 24.62 | 24.58 | 24.60 | 204,706 | +0.04(+0.16%) |
Mar 18, 2024 | 24.56 | 24.56 | 24.55 | 24.56 | 1,267 | -0.06(-0.24%) |
Mar 15, 2024 | 24.74 | 24.74 | 24.60 | 24.62 | 5,378 | -0.05(-0.20%) |
Mar 14, 2024 | 24.81 | 24.81 | 24.67 | 24.67 | 8,241 | -0.12(-0.48%) |
Mar 13, 2024 | 24.79 | 24.82 | 24.77 | 24.79 | 20,621 | +0.00(+0.00%) |
Mar 12, 2024 | 24.74 | 24.80 | 24.74 | 24.79 | 1,584 | -0.09(-0.36%) |
Mar 11, 2024 | 24.89 | 24.95 | 24.88 | 24.88 | 10,014 | -0.03(-0.12%) |
Mar 08, 2024 | 24.85 | 24.98 | 24.85 | 24.91 | 12,988 | +0.07(+0.30%) |
Mar 07, 2024 | 24.85 | 24.86 | 24.81 | 24.83 | 8,178 | +0.04(+0.16%) |
Mar 06, 2024 | 24.80 | 24.84 | 24.79 | 24.79 | 10,279 | +0.03(+0.11%) |
Mar 05, 2024 | 24.70 | 24.77 | 24.70 | 24.77 | 7,897 | +0.12(+0.48%) |
Mar 04, 2024 | 24.64 | 24.75 | 24.64 | 24.65 | 53,451 | -0.02(-0.08%) |