Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.94 | 24.06 | 23.94 | 23.97 | 5,508 | -0.05(-0.21%) |
May 17, 2024 | 24.15 | 24.15 | 23.95 | 24.02 | 4,357 | -0.30(-1.23%) |
May 16, 2024 | 24.52 | 24.76 | 24.32 | 24.32 | 2,660 | -0.27(-1.10%) |
May 15, 2024 | 24.36 | 24.61 | 24.36 | 24.59 | 7,137 | +0.47(+1.95%) |
May 14, 2024 | 24.03 | 24.13 | 24.03 | 24.12 | 1,375 | +0.17(+0.70%) |
May 13, 2024 | 24.12 | 24.12 | 23.95 | 23.95 | 901 | -0.16(-0.66%) |
May 10, 2024 | 23.96 | 24.11 | 23.96 | 24.11 | 977 | +0.05(+0.21%) |
May 09, 2024 | 24.23 | 24.26 | 24.06 | 24.06 | 2,541 | -0.27(-1.09%) |
May 08, 2024 | 24.30 | 24.32 | 24.30 | 24.32 | 486 | -0.10(-0.39%) |
May 07, 2024 | 24.42 | 24.46 | 24.42 | 24.42 | 2,638 | +0.00(+0.00%) |
May 06, 2024 | 24.30 | 24.43 | 24.05 | 24.42 | 6,537 | +0.23(+0.95%) |
May 03, 2024 | 24.11 | 24.19 | 23.91 | 24.19 | 8,533 | +0.28(+1.17%) |
May 02, 2024 | 23.62 | 23.94 | 23.57 | 23.91 | 4,164 | +0.46(+1.96%) |
May 01, 2024 | 23.73 | 23.73 | 23.44 | 23.45 | 2,319 | -0.16(-0.68%) |
Apr 30, 2024 | 23.61 | 23.75 | 23.61 | 23.61 | 5,434 | -0.26(-1.09%) |
Apr 29, 2024 | 23.69 | 23.92 | 23.67 | 23.87 | 5,566 | +0.13(+0.55%) |
Apr 26, 2024 | 23.63 | 23.74 | 23.63 | 23.74 | 741 | +0.31(+1.32%) |
Apr 25, 2024 | 23.15 | 23.86 | 23.15 | 23.43 | 5,946 | -0.05(-0.21%) |
Apr 24, 2024 | 23.41 | 23.60 | 23.41 | 23.48 | 10,788 | +0.01(+0.04%) |
Apr 23, 2024 | 23.53 | 23.53 | 23.31 | 23.47 | 15,086 | +0.13(+0.56%) |
Apr 22, 2024 | 23.22 | 23.34 | 23.04 | 23.34 | 17,630 | +0.35(+1.52%) |
Apr 19, 2024 | 23.19 | 23.19 | 22.94 | 22.99 | 15,600 | -0.25(-1.08%) |
Apr 18, 2024 | 23.20 | 23.41 | 23.19 | 23.24 | 10,811 | +0.26(+1.13%) |
Apr 17, 2024 | 23.16 | 23.16 | 22.91 | 22.98 | 10,751 | -0.10(-0.42%) |
Apr 16, 2024 | 23.28 | 23.28 | 23.02 | 23.08 | 5,736 | -0.32(-1.38%) |
Apr 15, 2024 | 24.18 | 24.18 | 23.40 | 23.40 | 15,353 | -0.52(-2.17%) |
Apr 12, 2024 | 24.17 | 24.17 | 23.88 | 23.92 | 10,081 | -0.51(-2.09%) |
Apr 11, 2024 | 24.29 | 24.50 | 24.29 | 24.43 | 16,096 | +0.40(+1.66%) |
Apr 10, 2024 | 24.50 | 24.50 | 23.89 | 24.03 | 58,563 | -0.71(-2.87%) |
Apr 09, 2024 | 25.00 | 25.01 | 24.68 | 24.74 | 14,000 | -0.30(-1.20%) |
Apr 08, 2024 | 25.05 | 25.15 | 25.00 | 25.04 | 4,129 | +0.11(+0.44%) |
Apr 05, 2024 | 25.29 | 25.29 | 24.93 | 24.93 | 12,976 | -0.22(-0.87%) |
Apr 04, 2024 | 25.24 | 25.39 | 25.15 | 25.15 | 11,607 | +0.15(+0.60%) |
Apr 03, 2024 | 25.10 | 25.10 | 24.73 | 25.00 | 17,845 | -0.20(-0.80%) |
Apr 02, 2024 | 25.28 | 25.30 | 25.20 | 25.20 | 23,527 | -0.08(-0.31%) |
Apr 01, 2024 | 25.50 | 25.50 | 25.16 | 25.28 | 11,410 | -0.15(-0.59%) |
Mar 28, 2024 | 25.49 | 25.49 | 25.41 | 25.43 | 3,517 | +0.06(+0.24%) |
Mar 27, 2024 | 25.40 | 25.42 | 25.34 | 25.37 | 16,995 | -0.03(-0.12%) |
Mar 26, 2024 | 25.31 | 25.44 | 25.31 | 25.40 | 12,793 | +0.15(+0.59%) |
Mar 25, 2024 | 25.19 | 25.55 | 25.01 | 25.25 | 13,647 | -0.10(-0.39%) |
Mar 22, 2024 | 25.35 | 25.40 | 25.35 | 25.35 | 13,302 | -0.06(-0.24%) |
Mar 21, 2024 | 25.10 | 25.53 | 25.10 | 25.41 | 12,373 | +0.61(+2.48%) |
Mar 20, 2024 | 24.47 | 24.83 | 24.47 | 24.80 | 19,921 | +0.33(+1.33%) |
Mar 19, 2024 | 24.50 | 24.52 | 24.29 | 24.47 | 13,518 | -0.11(-0.43%) |
Mar 18, 2024 | 24.75 | 24.88 | 24.57 | 24.57 | 5,531 | -0.04(-0.14%) |
Mar 15, 2024 | 24.86 | 24.86 | 24.59 | 24.61 | 37,938 | -0.31(-1.24%) |
Mar 14, 2024 | 24.97 | 24.99 | 24.86 | 24.92 | 17,390 | +0.04(+0.16%) |
Mar 13, 2024 | 24.72 | 24.96 | 24.72 | 24.88 | 10,391 | -0.03(-0.12%) |
Mar 12, 2024 | 24.81 | 24.93 | 24.80 | 24.91 | 18,842 | +0.24(+0.97%) |
Mar 11, 2024 | 24.65 | 24.78 | 24.60 | 24.67 | 15,688 | +0.04(+0.16%) |
Mar 08, 2024 | 24.66 | 24.72 | 24.55 | 24.63 | 38,543 | -0.01(-0.04%) |
Mar 07, 2024 | 24.79 | 24.79 | 24.63 | 24.64 | 43,325 | +0.19(+0.78%) |
Mar 06, 2024 | 24.34 | 24.62 | 24.34 | 24.45 | 58,526 | +0.24(+0.99%) |
Mar 05, 2024 | 24.26 | 24.26 | 24.12 | 24.21 | 25,565 | -0.24(-0.98%) |
Mar 04, 2024 | 24.25 | 24.56 | 24.25 | 24.45 | 39,251 | +0.25(+1.03%) |