Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 25.09 | 25.09 | 24.88 | 24.94 | 18,127 | -0.08(-0.32%) |
May 15, 2024 | 24.95 | 25.23 | 24.89 | 25.02 | 26,222 | +0.33(+1.34%) |
May 14, 2024 | 24.97 | 25.01 | 24.69 | 24.69 | 16,313 | -0.17(-0.68%) |
May 13, 2024 | 24.88 | 25.01 | 24.79 | 24.86 | 27,280 | +0.07(+0.28%) |
May 10, 2024 | 24.67 | 24.86 | 24.63 | 24.79 | 11,522 | +0.12(+0.49%) |
May 09, 2024 | 24.88 | 24.88 | 24.64 | 24.67 | 29,698 | -0.12(-0.48%) |
May 08, 2024 | 24.98 | 25.04 | 24.76 | 24.79 | 41,585 | -0.17(-0.68%) |
May 07, 2024 | 25.06 | 25.15 | 24.91 | 24.96 | 15,218 | +0.01(+0.04%) |
May 06, 2024 | 25.25 | 25.25 | 24.94 | 24.95 | 46,943 | -0.15(-0.60%) |
May 03, 2024 | 25.00 | 25.15 | 25.00 | 25.10 | 22,182 | +0.12(+0.48%) |
May 02, 2024 | 24.73 | 24.98 | 24.71 | 24.98 | 15,267 | +0.22(+0.89%) |
May 01, 2024 | 24.67 | 24.90 | 24.67 | 24.76 | 26,817 | -0.08(-0.32%) |
Apr 30, 2024 | 24.65 | 24.89 | 24.62 | 24.84 | 25,795 | +0.12(+0.49%) |
Apr 29, 2024 | 24.65 | 24.72 | 24.56 | 24.72 | 7,108 | +0.17(+0.69%) |
Apr 26, 2024 | 24.78 | 24.90 | 24.53 | 24.55 | 15,942 | -0.06(-0.24%) |
Apr 25, 2024 | 24.75 | 24.85 | 24.58 | 24.61 | 8,495 | -0.27(-1.09%) |
Apr 24, 2024 | 24.89 | 24.90 | 24.70 | 24.88 | 18,096 | -0.02(-0.08%) |
Apr 23, 2024 | 24.67 | 25.00 | 24.55 | 24.90 | 19,410 | +0.38(+1.54%) |
Apr 22, 2024 | 24.35 | 24.65 | 24.35 | 24.52 | 14,858 | +0.12(+0.50%) |
Apr 19, 2024 | 24.39 | 24.56 | 24.25 | 24.40 | 16,947 | +0.06(+0.25%) |
Apr 18, 2024 | 24.95 | 24.95 | 24.23 | 24.34 | 18,418 | -0.37(-1.50%) |
Apr 17, 2024 | 24.41 | 24.71 | 24.34 | 24.71 | 22,042 | +0.46(+1.90%) |
Apr 16, 2024 | 24.24 | 24.35 | 24.18 | 24.25 | 19,312 | +0.10(+0.41%) |
Apr 15, 2024 | 24.80 | 24.80 | 24.09 | 24.15 | 31,855 | -0.59(-2.38%) |
Apr 12, 2024 | 24.65 | 24.76 | 24.51 | 24.74 | 21,813 | +0.19(+0.77%) |
Apr 11, 2024 | 24.77 | 24.78 | 24.45 | 24.55 | 19,130 | -0.08(-0.32%) |
Apr 10, 2024 | 24.71 | 24.81 | 24.50 | 24.63 | 26,168 | -0.09(-0.36%) |
Apr 09, 2024 | 24.99 | 25.00 | 24.66 | 24.72 | 21,106 | -0.18(-0.72%) |
Apr 08, 2024 | 24.94 | 24.94 | 24.80 | 24.90 | 28,756 | -0.01(-0.02%) |
Apr 05, 2024 | 24.87 | 24.94 | 24.75 | 24.91 | 20,488 | +0.05(+0.22%) |
Apr 04, 2024 | 24.80 | 24.88 | 24.73 | 24.85 | 23,844 | +0.00(+0.00%) |
Apr 03, 2024 | 24.54 | 24.88 | 24.54 | 24.85 | 30,098 | +0.21(+0.85%) |
Apr 02, 2024 | 24.60 | 24.75 | 24.53 | 24.64 | 31,006 | +0.02(+0.08%) |
Apr 01, 2024 | 24.51 | 24.71 | 24.45 | 24.62 | 26,281 | +0.16(+0.65%) |
Mar 28, 2024 | 24.73 | 25.08 | 24.46 | 24.46 | 70,253 | -0.61(-2.43%) |
Mar 27, 2024 | 24.79 | 25.07 | 24.66 | 25.07 | 30,969 | +0.40(+1.63%) |
Mar 26, 2024 | 24.53 | 24.68 | 24.52 | 24.67 | 22,146 | +0.14(+0.56%) |
Mar 25, 2024 | 24.58 | 24.64 | 24.44 | 24.53 | 18,645 | -0.10(-0.40%) |
Mar 22, 2024 | 24.63 | 24.63 | 24.50 | 24.63 | 20,901 | -0.05(-0.20%) |
Mar 21, 2024 | 24.74 | 24.95 | 24.51 | 24.68 | 28,207 | +0.07(+0.28%) |
Mar 20, 2024 | 24.64 | 24.64 | 24.38 | 24.61 | 13,061 | +0.03(+0.12%) |
Mar 19, 2024 | 24.30 | 24.73 | 24.27 | 24.58 | 41,826 | +0.29(+1.17%) |
Mar 18, 2024 | 23.81 | 24.30 | 23.81 | 24.29 | 53,285 | +0.57(+2.40%) |
Mar 15, 2024 | 23.93 | 23.94 | 23.69 | 23.72 | 47,684 | -0.11(-0.45%) |
Mar 14, 2024 | 23.88 | 23.96 | 23.83 | 23.83 | 49,656 | -0.06(-0.27%) |
Mar 13, 2024 | 23.89 | 24.03 | 23.86 | 23.90 | 42,597 | +0.06(+0.27%) |
Mar 12, 2024 | 23.94 | 24.09 | 23.69 | 23.83 | 93,351 | -0.07(-0.29%) |
Mar 11, 2024 | 24.09 | 24.14 | 23.85 | 23.90 | 36,272 | -0.13(-0.53%) |
Mar 08, 2024 | 23.84 | 24.21 | 23.80 | 24.03 | 22,722 | +0.24(+0.99%) |
Mar 07, 2024 | 23.92 | 23.96 | 23.66 | 23.79 | 21,145 | +0.17(+0.71%) |
Mar 06, 2024 | 23.99 | 23.99 | 23.61 | 23.62 | 38,236 | -0.12(-0.50%) |
Mar 05, 2024 | 23.98 | 23.98 | 23.70 | 23.74 | 41,488 | -0.07(-0.29%) |
Mar 04, 2024 | 24.10 | 24.33 | 23.81 | 23.81 | 34,986 | -0.22(-0.90%) |