Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 25.30 | 25.30 | 24.89 | 24.89 | 684 | -0.43(-1.70%) |
May 15, 2024 | 24.69 | 25.32 | 24.62 | 25.32 | 5,534 | +1.04(+4.28%) |
May 14, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 8 | +0.45(+1.87%) |
May 13, 2024 | 23.75 | 23.84 | 23.75 | 23.84 | 2,446 | +0.30(+1.27%) |
May 10, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | -0.07(-0.32%) |
May 09, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 13 | +0.35(+1.50%) |
May 08, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 97 | -0.11(-0.49%) |
May 07, 2024 | 23.41 | 23.41 | 23.38 | 23.38 | 163 | -0.20(-0.83%) |
May 06, 2024 | 23.57 | 23.57 | 23.56 | 23.57 | 273 | +0.79(+3.47%) |
May 03, 2024 | 23.34 | 23.34 | 22.78 | 22.78 | 588 | +0.19(+0.84%) |
May 02, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 123 | +0.12(+0.55%) |
May 01, 2024 | 22.38 | 23.33 | 22.21 | 22.47 | 8,869 | +0.20(+0.89%) |
Apr 30, 2024 | 22.66 | 22.66 | 22.27 | 22.27 | 662 | -1.31(-5.56%) |
Apr 29, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 15 | +0.04(+0.18%) |
Apr 26, 2024 | 23.62 | 23.66 | 23.47 | 23.54 | 694 | +0.73(+3.20%) |
Apr 25, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 40 | -0.34(-1.47%) |
Apr 24, 2024 | 23.61 | 23.61 | 23.10 | 23.15 | 1,091 | -0.11(-0.47%) |
Apr 23, 2024 | 22.40 | 23.26 | 22.40 | 23.26 | 2,518 | +1.20(+5.44%) |
Apr 22, 2024 | 21.87 | 22.11 | 21.39 | 22.06 | 1,450 | +0.53(+2.46%) |
Apr 19, 2024 | 21.39 | 21.53 | 21.14 | 21.53 | 2,588 | -0.56(-2.54%) |
Apr 18, 2024 | 22.37 | 22.41 | 22.09 | 22.09 | 648 | -0.43(-1.89%) |
Apr 17, 2024 | 22.78 | 22.78 | 22.52 | 22.52 | 274 | -0.28(-1.25%) |
Apr 16, 2024 | 22.60 | 22.86 | 22.60 | 22.80 | 1,045 | +0.00(+0.00%) |
Apr 15, 2024 | 24.31 | 24.31 | 22.80 | 22.80 | 2,194 | -1.30(-5.39%) |
Apr 12, 2024 | 24.50 | 24.50 | 23.85 | 24.10 | 1,272 | -1.15(-4.55%) |
Apr 11, 2024 | 25.04 | 25.33 | 24.69 | 25.25 | 5,030 | +0.58(+2.35%) |
Apr 10, 2024 | 24.50 | 24.67 | 24.50 | 24.67 | 2,026 | -0.73(-2.89%) |
Apr 09, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 31 | +0.16(+0.65%) |
Apr 08, 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 689 | +0.28(+1.12%) |
Apr 05, 2024 | 24.62 | 24.99 | 24.62 | 24.96 | 1,702 | +0.58(+2.38%) |
Apr 04, 2024 | 25.31 | 25.31 | 24.38 | 24.38 | 870 | -0.51(-2.05%) |
Apr 03, 2024 | 24.77 | 24.89 | 24.77 | 24.89 | 1,222 | +0.44(+1.78%) |
Apr 02, 2024 | 24.33 | 24.45 | 24.33 | 24.45 | 260 | -0.67(-2.65%) |
Apr 01, 2024 | 25.00 | 25.12 | 25.00 | 25.12 | 771 | +0.04(+0.16%) |
Mar 28, 2024 | 25.35 | 25.35 | 25.08 | 25.08 | 2,092 | +0.00(+0.00%) |
Mar 27, 2024 | 25.01 | 25.08 | 24.77 | 25.08 | 1,932 | -0.10(-0.40%) |
Mar 26, 2024 | 25.50 | 25.50 | 25.16 | 25.18 | 1,333 | -0.06(-0.24%) |
Mar 25, 2024 | 25.38 | 25.39 | 25.24 | 25.24 | 1,419 | -0.15(-0.59%) |
Mar 22, 2024 | 25.69 | 25.69 | 25.32 | 25.39 | 582 | -0.18(-0.72%) |
Mar 21, 2024 | 25.97 | 25.97 | 25.57 | 25.57 | 1,216 | -0.11(-0.41%) |
Mar 20, 2024 | 24.93 | 25.68 | 24.93 | 25.68 | 528 | +0.96(+3.88%) |
Mar 19, 2024 | 24.10 | 24.72 | 24.10 | 24.72 | 708 | +0.03(+0.12%) |
Mar 18, 2024 | 24.44 | 24.69 | 24.24 | 24.69 | 1,706 | +0.76(+3.18%) |
Mar 15, 2024 | 24.25 | 24.26 | 23.85 | 23.93 | 1,955 | -0.87(-3.51%) |
Mar 14, 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 223 | -0.35(-1.39%) |
Mar 13, 2024 | 25.33 | 25.33 | 25.15 | 25.15 | 811 | -0.21(-0.83%) |
Mar 12, 2024 | 25.04 | 25.55 | 25.04 | 25.36 | 762 | +0.51(+2.05%) |
Mar 11, 2024 | 24.93 | 24.93 | 24.68 | 24.85 | 593 | -0.36(-1.43%) |
Mar 08, 2024 | 26.29 | 26.29 | 25.21 | 25.21 | 1,133 | -0.44(-1.72%) |
Mar 07, 2024 | 25.15 | 25.65 | 25.15 | 25.65 | 3,102 | +0.46(+1.83%) |
Mar 06, 2024 | 25.36 | 25.36 | 25.10 | 25.19 | 2,417 | +0.89(+3.66%) |
Mar 05, 2024 | 25.23 | 25.23 | 24.01 | 24.30 | 8,805 | -1.89(-7.22%) |
Mar 04, 2024 | 25.94 | 26.20 | 25.91 | 26.19 | 3,355 | +0.29(+1.13%) |