Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 24.07 | 24.10 | 23.99 | 23.99 | 17,177 | -0.13(-0.54%) |
May 20, 2024 | 23.95 | 24.12 | 23.94 | 24.12 | 9,631 | +0.17(+0.71%) |
May 17, 2024 | 23.58 | 23.95 | 23.58 | 23.95 | 4,100 | +0.23(+0.98%) |
May 16, 2024 | 23.86 | 23.90 | 23.72 | 23.72 | 6,504 | -0.13(-0.54%) |
May 15, 2024 | 23.77 | 23.85 | 23.77 | 23.85 | 9,337 | -0.03(-0.15%) |
May 14, 2024 | 23.73 | 23.88 | 23.67 | 23.88 | 3,567 | +0.24(+1.01%) |
May 13, 2024 | 23.99 | 23.99 | 23.64 | 23.64 | 5,130 | -0.25(-1.06%) |
May 10, 2024 | 23.88 | 23.89 | 23.80 | 23.89 | 6,891 | -0.17(-0.69%) |
May 09, 2024 | 24.13 | 24.13 | 24.01 | 24.06 | 2,179 | +0.09(+0.36%) |
May 08, 2024 | 23.83 | 23.97 | 23.83 | 23.97 | 9,582 | +0.13(+0.56%) |
May 07, 2024 | 23.83 | 23.84 | 23.74 | 23.84 | 14,960 | +0.11(+0.46%) |
May 06, 2024 | 23.67 | 23.81 | 23.65 | 23.73 | 8,323 | +0.07(+0.30%) |
May 03, 2024 | 23.59 | 23.66 | 23.59 | 23.66 | 1,090 | +0.24(+1.01%) |
May 02, 2024 | 23.27 | 23.42 | 23.27 | 23.42 | 3,760 | +0.21(+0.92%) |
May 01, 2024 | 23.19 | 23.36 | 23.19 | 23.21 | 1,077 | -0.23(-0.97%) |
Apr 30, 2024 | 23.79 | 23.80 | 23.44 | 23.44 | 1,762 | -0.45(-1.88%) |
Apr 29, 2024 | 23.82 | 23.88 | 23.81 | 23.88 | 960 | +0.12(+0.50%) |
Apr 26, 2024 | 23.70 | 23.77 | 23.70 | 23.77 | 4,353 | +0.03(+0.14%) |
Apr 25, 2024 | 23.65 | 23.73 | 23.65 | 23.73 | 2,588 | -0.06(-0.25%) |
Apr 24, 2024 | 23.57 | 23.79 | 23.57 | 23.79 | 12,625 | +0.14(+0.58%) |
Apr 23, 2024 | 23.65 | 23.77 | 23.65 | 23.65 | 3,178 | +0.11(+0.47%) |
Apr 22, 2024 | 23.40 | 23.60 | 23.40 | 23.54 | 9,022 | +0.10(+0.42%) |
Apr 19, 2024 | 22.91 | 23.49 | 22.91 | 23.44 | 2,667 | +0.34(+1.46%) |
Apr 18, 2024 | 23.15 | 23.26 | 23.03 | 23.11 | 10,547 | +0.19(+0.85%) |
Apr 17, 2024 | 22.88 | 22.91 | 22.88 | 22.91 | 373 | +0.27(+1.18%) |
Apr 16, 2024 | 22.59 | 22.68 | 22.59 | 22.64 | 5,036 | -0.19(-0.84%) |
Apr 15, 2024 | 23.21 | 23.21 | 22.82 | 22.83 | 2,637 | -0.36(-1.53%) |
Apr 12, 2024 | 23.76 | 23.76 | 23.19 | 23.19 | 2,879 | -0.32(-1.35%) |
Apr 11, 2024 | 23.40 | 23.51 | 23.33 | 23.51 | 4,663 | -0.41(-1.71%) |
Apr 10, 2024 | 24.12 | 24.12 | 23.92 | 23.92 | 17,280 | -0.25(-1.04%) |
Apr 09, 2024 | 24.35 | 24.47 | 24.09 | 24.17 | 40,807 | -0.20(-0.82%) |
Apr 08, 2024 | 24.39 | 24.44 | 24.36 | 24.37 | 6,146 | +0.02(+0.07%) |
Apr 05, 2024 | 24.27 | 24.44 | 24.27 | 24.35 | 12,386 | -0.14(-0.57%) |
Apr 04, 2024 | 24.69 | 24.73 | 24.49 | 24.49 | 8,349 | -0.07(-0.28%) |
Apr 03, 2024 | 24.60 | 24.60 | 24.55 | 24.56 | 17,313 | +0.21(+0.85%) |
Apr 02, 2024 | 24.14 | 24.37 | 24.14 | 24.35 | 3,300 | +0.20(+0.84%) |
Apr 01, 2024 | 24.14 | 24.20 | 24.11 | 24.15 | 6,229 | +0.00(+0.00%) |
Mar 28, 2024 | 23.88 | 24.15 | 23.88 | 24.15 | 9,767 | +0.27(+1.12%) |
Mar 27, 2024 | 23.89 | 23.91 | 23.89 | 23.88 | 31,670 | +0.09(+0.40%) |
Mar 26, 2024 | 23.67 | 23.81 | 23.67 | 23.79 | 2,176 | -0.02(-0.10%) |
Mar 25, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 22,631 | -0.04(-0.18%) |
Mar 22, 2024 | 23.97 | 23.97 | 23.85 | 23.85 | 68,850 | -0.24(-1.00%) |
Mar 21, 2024 | 24.22 | 24.22 | 24.00 | 24.09 | 73,962 | +0.05(+0.21%) |
Mar 20, 2024 | 23.59 | 24.04 | 23.59 | 24.04 | 140,757 | +0.16(+0.67%) |
Mar 19, 2024 | 23.79 | 23.88 | 23.74 | 23.88 | 154,270 | +0.23(+0.97%) |
Mar 18, 2024 | 23.60 | 23.66 | 23.60 | 23.65 | 494 | +0.08(+0.35%) |
Mar 15, 2024 | 23.52 | 23.58 | 23.50 | 23.57 | 34,966 | +0.25(+1.07%) |
Mar 14, 2024 | 23.51 | 23.51 | 23.30 | 23.32 | 28,908 | -0.38(-1.60%) |
Mar 13, 2024 | 23.76 | 23.78 | 23.69 | 23.70 | 36,980 | +0.03(+0.12%) |
Mar 12, 2024 | 23.59 | 23.70 | 23.59 | 23.67 | 77,259 | +0.09(+0.40%) |
Mar 11, 2024 | 23.46 | 23.59 | 23.46 | 23.58 | 11,699 | +0.06(+0.25%) |
Mar 08, 2024 | 23.59 | 23.60 | 23.46 | 23.52 | 2,230 | -0.21(-0.89%) |
Mar 07, 2024 | 23.91 | 23.91 | 23.68 | 23.73 | 27,219 | -0.03(-0.12%) |
Mar 06, 2024 | 23.73 | 23.79 | 23.66 | 23.76 | 4,310 | +0.29(+1.22%) |
Mar 05, 2024 | 23.29 | 23.59 | 23.29 | 23.47 | 68,202 | +0.18(+0.75%) |
Mar 04, 2024 | 23.11 | 23.37 | 23.11 | 23.30 | 3,603 | -0.03(-0.15%) |