Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 103,012 | +0.01(+0.04%) |
May 23, 2024 | 24.96 | 24.96 | 24.92 | 24.94 | 216,075 | -0.03(-0.12%) |
May 22, 2024 | 24.97 | 24.97 | 24.94 | 24.97 | 119,422 | +0.01(+0.04%) |
May 21, 2024 | 24.99 | 25.00 | 24.95 | 24.96 | 50,787 | +0.02(+0.08%) |
May 20, 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 232,424 | -0.01(-0.04%) |
May 17, 2024 | 24.99 | 25.02 | 24.95 | 24.95 | 148,583 | -0.05(-0.20%) |
May 16, 2024 | 25.03 | 25.04 | 25.00 | 25.00 | 321,939 | -0.04(-0.16%) |
May 15, 2024 | 25.02 | 25.05 | 25.02 | 25.04 | 76,996 | +0.02(+0.08%) |
May 14, 2024 | 25.01 | 25.02 | 25.00 | 25.02 | 99,728 | +0.03(+0.12%) |
May 13, 2024 | 25.00 | 25.01 | 24.99 | 24.99 | 120,886 | +0.01(+0.04%) |
May 10, 2024 | 25.00 | 25.01 | 24.98 | 24.98 | 62,615 | -0.04(-0.16%) |
May 09, 2024 | 25.01 | 25.02 | 24.97 | 25.02 | 49,166 | +0.03(+0.12%) |
May 08, 2024 | 25.00 | 25.01 | 24.98 | 24.99 | 130,164 | +0.03(+0.12%) |
May 07, 2024 | 25.01 | 25.01 | 24.96 | 24.96 | 90,852 | +0.01(+0.04%) |
May 06, 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 125,827 | +0.02(+0.08%) |
May 03, 2024 | 24.96 | 24.96 | 24.93 | 24.93 | 372,355 | +0.04(+0.16%) |
May 02, 2024 | 24.94 | 24.94 | 24.89 | 24.89 | 41,303 | +0.00(+0.00%) |
May 01, 2024 | 24.93 | 24.93 | 24.88 | 24.89 | 73,115 | -0.00(-0.00%) |
Apr 30, 2024 | 24.89 | 24.90 | 24.87 | 24.89 | 99,679 | +0.00(+0.02%) |
Apr 29, 2024 | 24.90 | 24.90 | 24.87 | 24.89 | 32,160 | +0.01(+0.04%) |
Apr 26, 2024 | 24.91 | 24.91 | 24.86 | 24.88 | 168,103 | +0.01(+0.04%) |
Apr 25, 2024 | 24.88 | 24.89 | 24.86 | 24.87 | 157,848 | -0.01(-0.04%) |
Apr 24, 2024 | 24.90 | 24.91 | 24.88 | 24.88 | 131,697 | +0.00(+0.00%) |
Apr 23, 2024 | 24.89 | 24.93 | 24.88 | 24.88 | 91,713 | -0.01(-0.04%) |
Apr 22, 2024 | 24.91 | 24.90 | 24.89 | 24.89 | 71,543 | +0.00(+0.00%) |
Apr 19, 2024 | 24.90 | 24.90 | 24.88 | 24.89 | 81,782 | +0.02(+0.08%) |
Apr 18, 2024 | 24.89 | 24.90 | 24.87 | 24.87 | 239,311 | -0.03(-0.12%) |
Apr 17, 2024 | 24.83 | 24.90 | 24.83 | 24.90 | 244,675 | +0.07(+0.28%) |
Apr 16, 2024 | 24.88 | 24.89 | 24.83 | 24.83 | 217,365 | -0.05(-0.20%) |
Apr 15, 2024 | 24.91 | 24.91 | 24.87 | 24.88 | 90,326 | +0.00(+0.00%) |
Apr 12, 2024 | 24.87 | 24.91 | 24.87 | 24.88 | 405,383 | +0.01(+0.04%) |
Apr 11, 2024 | 24.86 | 24.90 | 24.86 | 24.87 | 146,244 | +0.04(+0.16%) |
Apr 10, 2024 | 24.89 | 24.89 | 24.83 | 24.83 | 154,779 | -0.09(-0.36%) |
Apr 09, 2024 | 24.93 | 24.93 | 24.90 | 24.92 | 94,207 | +0.03(+0.12%) |
Apr 08, 2024 | 24.90 | 24.92 | 24.89 | 24.89 | 137,582 | -0.03(-0.12%) |
Apr 05, 2024 | 24.94 | 24.94 | 24.91 | 24.92 | 123,197 | -0.03(-0.12%) |
Apr 04, 2024 | 24.91 | 24.95 | 24.91 | 24.95 | 86,271 | +0.03(+0.12%) |
Apr 03, 2024 | 24.90 | 24.92 | 24.89 | 24.92 | 96,086 | +0.02(+0.08%) |
Apr 02, 2024 | 24.91 | 24.94 | 24.89 | 24.90 | 251,318 | -0.02(-0.08%) |
Apr 01, 2024 | 24.94 | 24.94 | 24.92 | 24.92 | 60,868 | -0.04(-0.16%) |
Mar 28, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 570,128 | +0.01(+0.04%) |
Mar 27, 2024 | 24.94 | 24.98 | 24.94 | 24.95 | 45,131 | -0.02(-0.08%) |
Mar 26, 2024 | 24.99 | 24.99 | 24.95 | 24.97 | 239,496 | +0.01(+0.04%) |
Mar 25, 2024 | 24.96 | 25.00 | 24.94 | 24.96 | 137,740 | -0.02(-0.08%) |
Mar 22, 2024 | 25.02 | 25.02 | 24.97 | 24.98 | 101,425 | +0.00(+0.00%) |
Mar 21, 2024 | 24.99 | 25.00 | 24.97 | 24.98 | 62,759 | +0.02(+0.08%) |
Mar 20, 2024 | 25.01 | 25.01 | 24.95 | 24.96 | 255,175 | -0.01(-0.04%) |
Mar 19, 2024 | 25.00 | 25.00 | 24.95 | 24.97 | 139,756 | +0.00(+0.00%) |
Mar 18, 2024 | 24.92 | 24.99 | 24.92 | 24.97 | 76,552 | +0.03(+0.12%) |
Mar 15, 2024 | 24.99 | 24.99 | 24.94 | 24.94 | 59,419 | -0.02(-0.08%) |
Mar 14, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 104,095 | -0.01(-0.04%) |
Mar 13, 2024 | 25.00 | 25.00 | 24.92 | 24.97 | 179,131 | -0.01(-0.04%) |
Mar 12, 2024 | 25.00 | 25.00 | 24.96 | 24.98 | 123,144 | +0.01(+0.04%) |
Mar 11, 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 78,046 | -0.03(-0.12%) |
Mar 08, 2024 | 25.00 | 25.01 | 24.99 | 25.00 | 259,463 | +0.03(+0.12%) |
Mar 07, 2024 | 24.99 | 25.00 | 24.97 | 24.97 | 91,327 | +0.01(+0.04%) |
Mar 06, 2024 | 25.00 | 25.00 | 24.95 | 24.96 | 89,189 | +0.00(+0.00%) |
Mar 05, 2024 | 24.96 | 24.98 | 24.95 | 24.96 | 223,285 | +0.03(+0.12%) |
Mar 04, 2024 | 24.95 | 24.96 | 24.93 | 24.93 | 157,779 | -0.02(-0.08%) |