Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.48 | 24.49 | 24.45 | 24.49 | 231,498 | +0.04(+0.18%) |
May 23, 2024 | 24.47 | 24.47 | 24.44 | 24.45 | 62,803 | -0.01(-0.04%) |
May 22, 2024 | 24.46 | 24.46 | 24.44 | 24.45 | 123,689 | +0.02(+0.08%) |
May 21, 2024 | 24.45 | 24.45 | 24.43 | 24.43 | 164,607 | -0.02(-0.06%) |
May 20, 2024 | 24.45 | 24.45 | 24.44 | 24.45 | 143,190 | +0.02(+0.06%) |
May 17, 2024 | 24.43 | 24.44 | 24.41 | 24.43 | 225,598 | +0.01(+0.06%) |
May 16, 2024 | 24.42 | 24.43 | 24.41 | 24.42 | 112,863 | -0.00(-0.02%) |
May 15, 2024 | 24.42 | 24.43 | 24.40 | 24.43 | 169,171 | +0.05(+0.18%) |
May 14, 2024 | 24.43 | 24.43 | 24.38 | 24.38 | 155,041 | +0.01(+0.04%) |
May 13, 2024 | 24.42 | 24.42 | 24.37 | 24.37 | 330,940 | -0.02(-0.06%) |
May 10, 2024 | 24.40 | 24.40 | 24.38 | 24.39 | 141,628 | +0.00(+0.00%) |
May 09, 2024 | 24.38 | 24.40 | 24.37 | 24.39 | 210,216 | +0.02(+0.08%) |
May 08, 2024 | 24.37 | 24.40 | 24.35 | 24.36 | 1,589,403 | +0.00(+0.00%) |
May 07, 2024 | 24.35 | 24.37 | 24.33 | 24.36 | 370,291 | +0.04(+0.19%) |
May 06, 2024 | 24.33 | 24.34 | 24.31 | 24.32 | 433,789 | +0.03(+0.12%) |
May 03, 2024 | 24.32 | 24.32 | 24.27 | 24.29 | 185,047 | +0.02(+0.10%) |
May 02, 2024 | 24.29 | 24.29 | 24.25 | 24.27 | 180,668 | +0.05(+0.19%) |
May 01, 2024 | 24.22 | 24.26 | 24.20 | 24.22 | 188,397 | -0.18(-0.72%) |
Apr 30, 2024 | 24.42 | 24.44 | 24.39 | 24.39 | 391,426 | -0.03(-0.10%) |
Apr 29, 2024 | 24.43 | 24.45 | 24.41 | 24.42 | 110,866 | +0.02(+0.06%) |
Apr 26, 2024 | 24.42 | 24.42 | 24.40 | 24.41 | 116,722 | +0.03(+0.10%) |
Apr 25, 2024 | 24.38 | 24.39 | 24.37 | 24.38 | 74,958 | -0.04(-0.14%) |
Apr 24, 2024 | 24.42 | 24.42 | 24.39 | 24.41 | 124,679 | +0.02(+0.06%) |
Apr 23, 2024 | 24.39 | 24.41 | 24.39 | 24.40 | 237,896 | +0.02(+0.10%) |
Apr 22, 2024 | 24.38 | 24.38 | 24.35 | 24.38 | 136,033 | +0.05(+0.18%) |
Apr 19, 2024 | 24.33 | 24.35 | 24.32 | 24.33 | 98,489 | +0.00(+0.00%) |
Apr 18, 2024 | 24.34 | 24.34 | 24.24 | 24.33 | 322,446 | +0.05(+0.21%) |
Apr 17, 2024 | 24.37 | 24.37 | 24.26 | 24.28 | 732,273 | -0.08(-0.35%) |
Apr 16, 2024 | 24.37 | 24.38 | 24.33 | 24.36 | 146,509 | +0.02(+0.08%) |
Apr 15, 2024 | 24.39 | 24.39 | 24.33 | 24.34 | 94,789 | +0.00(+0.02%) |
Apr 12, 2024 | 24.32 | 24.35 | 24.32 | 24.34 | 50,525 | +0.00(+0.00%) |
Apr 11, 2024 | 24.33 | 24.35 | 24.32 | 24.34 | 617,879 | -0.02(-0.06%) |
Apr 10, 2024 | 24.36 | 24.38 | 24.34 | 24.36 | 60,068 | -0.02(-0.08%) |
Apr 09, 2024 | 24.39 | 24.39 | 24.35 | 24.38 | 113,658 | +0.01(+0.04%) |
Apr 08, 2024 | 24.39 | 24.39 | 24.35 | 24.36 | 87,865 | +0.00(+0.02%) |
Apr 05, 2024 | 24.34 | 24.36 | 24.33 | 24.36 | 114,909 | +0.02(+0.08%) |
Apr 04, 2024 | 24.39 | 24.39 | 24.34 | 24.34 | 80,539 | -0.01(-0.04%) |
Apr 03, 2024 | 24.35 | 24.35 | 24.34 | 24.35 | 101,211 | +0.00(+0.00%) |
Apr 02, 2024 | 24.34 | 24.36 | 24.33 | 24.35 | 122,544 | -0.00(-0.02%) |
Apr 01, 2024 | 24.33 | 24.36 | 24.32 | 24.36 | 106,549 | -0.14(-0.57%) |
Mar 28, 2024 | 24.49 | 24.50 | 24.48 | 24.50 | 115,873 | +0.02(+0.06%) |
Mar 27, 2024 | 24.49 | 24.49 | 24.47 | 24.48 | 66,026 | +0.02(+0.08%) |
Mar 26, 2024 | 24.46 | 24.47 | 24.45 | 24.46 | 70,394 | +0.01(+0.02%) |
Mar 25, 2024 | 24.47 | 24.48 | 24.45 | 24.45 | 111,504 | -0.01(-0.04%) |
Mar 22, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 125,255 | -0.02(-0.08%) |
Mar 21, 2024 | 24.50 | 24.51 | 24.48 | 24.48 | 179,051 | +0.00(+0.00%) |
Mar 20, 2024 | 24.50 | 24.50 | 24.47 | 24.48 | 120,143 | +0.02(+0.08%) |
Mar 19, 2024 | 24.48 | 24.48 | 24.45 | 24.46 | 115,331 | +0.00(+0.00%) |
Mar 18, 2024 | 24.46 | 24.47 | 24.46 | 24.46 | 173,846 | +0.03(+0.12%) |
Mar 15, 2024 | 24.44 | 24.44 | 24.41 | 24.43 | 135,291 | +0.00(+0.00%) |
Mar 14, 2024 | 24.44 | 24.45 | 24.42 | 24.43 | 201,512 | +0.00(+0.00%) |
Mar 13, 2024 | 24.44 | 24.44 | 24.41 | 24.43 | 134,727 | +0.01(+0.06%) |
Mar 12, 2024 | 24.41 | 24.42 | 24.40 | 24.42 | 192,818 | +0.04(+0.16%) |
Mar 11, 2024 | 24.38 | 24.39 | 24.37 | 24.38 | 72,767 | +0.02(+0.08%) |
Mar 08, 2024 | 24.37 | 24.38 | 24.33 | 24.36 | 244,994 | +0.02(+0.08%) |
Mar 07, 2024 | 24.30 | 24.35 | 24.29 | 24.34 | 228,347 | +0.12(+0.50%) |
Mar 06, 2024 | 24.22 | 24.24 | 24.21 | 24.22 | 159,774 | +0.02(+0.08%) |
Mar 05, 2024 | 24.20 | 24.24 | 24.19 | 24.20 | 218,671 | -0.01(-0.04%) |
Mar 04, 2024 | 24.21 | 24.21 | 24.18 | 24.21 | 85,793 | +0.02(+0.08%) |