Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 23.30 | 23.30 | 23.16 | 23.16 | 896 | -0.29(-1.25%) |
May 20, 2024 | 23.35 | 23.45 | 23.35 | 23.45 | 185 | -0.06(-0.27%) |
May 17, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 100 | +0.02(+0.08%) |
May 16, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 91 | +0.08(+0.33%) |
May 15, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 180 | -0.23(-0.98%) |
May 14, 2024 | 23.74 | 23.74 | 23.65 | 23.65 | 145 | -0.27(-1.14%) |
May 13, 2024 | 23.96 | 23.96 | 23.92 | 23.92 | 2,006 | -0.09(-0.38%) |
May 10, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 1,031 | +0.13(+0.53%) |
May 09, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 50 | +0.03(+0.12%) |
May 08, 2024 | 23.89 | 23.89 | 23.85 | 23.85 | 564 | +0.09(+0.39%) |
May 07, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 114 | +0.10(+0.40%) |
May 06, 2024 | 23.84 | 23.84 | 23.67 | 23.67 | 506 | -0.36(-1.48%) |
May 03, 2024 | 23.93 | 24.02 | 23.82 | 24.02 | 1,373 | -0.54(-2.18%) |
May 02, 2024 | 24.71 | 24.71 | 24.53 | 24.56 | 1,580 | -0.34(-1.37%) |
May 01, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 11 | +0.03(+0.10%) |
Apr 30, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 30 | +0.57(+2.36%) |
Apr 29, 2024 | 24.31 | 24.31 | 24.29 | 24.30 | 422 | -0.36(-1.46%) |
Apr 26, 2024 | 24.93 | 24.93 | 24.66 | 24.66 | 904 | -0.77(-3.01%) |
Apr 25, 2024 | 26.19 | 26.19 | 25.43 | 25.43 | 13,700 | +0.33(+1.32%) |
Apr 24, 2024 | 25.00 | 25.26 | 24.96 | 25.09 | 44,511 | -0.29(-1.13%) |
Apr 23, 2024 | 25.73 | 25.73 | 25.33 | 25.38 | 764 | -0.48(-1.84%) |
Apr 22, 2024 | 26.11 | 26.11 | 25.70 | 25.86 | 7,526 | -0.16(-0.61%) |
Apr 19, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | +0.81(+3.19%) |
Apr 18, 2024 | 25.18 | 25.21 | 25.16 | 25.21 | 284 | +0.20(+0.81%) |
Apr 17, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 274 | +0.27(+1.10%) |
Apr 16, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 335 | +0.11(+0.46%) |
Apr 15, 2024 | 24.53 | 24.62 | 24.53 | 24.62 | 228 | +0.58(+2.41%) |
Apr 12, 2024 | 23.89 | 24.04 | 23.89 | 24.04 | 713 | +0.37(+1.54%) |
Apr 11, 2024 | 24.16 | 24.18 | 23.67 | 23.68 | 1,613 | -0.53(-2.21%) |
Apr 10, 2024 | 24.30 | 24.34 | 24.19 | 24.21 | 7,304 | +0.06(+0.24%) |
Apr 09, 2024 | 24.29 | 24.29 | 24.16 | 24.16 | 171 | -0.03(-0.12%) |
Apr 08, 2024 | 24.20 | 24.21 | 24.17 | 24.19 | 882 | -0.08(-0.35%) |
Apr 05, 2024 | 24.38 | 24.38 | 24.27 | 24.27 | 1,669 | -0.27(-1.12%) |
Apr 04, 2024 | 24.18 | 24.54 | 24.00 | 24.54 | 1,808 | +0.20(+0.81%) |
Apr 03, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 58 | -0.11(-0.46%) |
Apr 02, 2024 | 24.52 | 24.98 | 24.46 | 24.46 | 105,088 | +0.23(+0.95%) |
Apr 01, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 90 | -0.10(-0.41%) |
Mar 28, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | +0.11(+0.46%) |
Mar 27, 2024 | 24.26 | 24.26 | 24.22 | 24.22 | 335 | +0.08(+0.34%) |
Mar 26, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.18(+0.75%) |
Mar 25, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.07(+0.29%) |
Mar 22, 2024 | 23.92 | 23.92 | 23.89 | 23.89 | 5,024 | -0.23(-0.97%) |
Mar 21, 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 679 | +0.03(+0.13%) |
Mar 20, 2024 | 24.35 | 24.35 | 24.09 | 24.09 | 539 | -0.32(-1.30%) |
Mar 19, 2024 | 24.70 | 24.70 | 24.41 | 24.41 | 216 | -0.13(-0.54%) |
Mar 18, 2024 | 24.32 | 24.55 | 24.30 | 24.54 | 769 | -0.44(-1.76%) |
Mar 15, 2024 | 24.82 | 24.99 | 24.82 | 24.98 | 326 | +0.28(+1.12%) |
Mar 14, 2024 | 24.57 | 24.71 | 24.57 | 24.70 | 412 | +0.12(+0.48%) |
Mar 13, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 134 | +0.20(+0.81%) |
Mar 12, 2024 | 24.79 | 24.79 | 24.39 | 24.39 | 865 | -0.73(-2.91%) |
Mar 11, 2024 | 25.10 | 25.12 | 24.94 | 25.12 | 2,047 | +0.31(+1.25%) |
Mar 08, 2024 | 24.10 | 24.81 | 24.08 | 24.81 | 1,372 | +0.40(+1.63%) |