Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.02 | 24.30 | 24.02 | 24.30 | 4,723 | +0.20(+0.83%) |
May 23, 2024 | 24.23 | 24.23 | 24.02 | 24.10 | 7,261 | -0.18(-0.74%) |
May 22, 2024 | 24.20 | 24.30 | 24.00 | 24.28 | 6,248 | +0.18(+0.75%) |
May 21, 2024 | 24.14 | 24.30 | 24.10 | 24.10 | 4,479 | -0.04(-0.17%) |
May 20, 2024 | 24.44 | 24.45 | 24.05 | 24.14 | 8,382 | -0.59(-2.39%) |
May 17, 2024 | 24.78 | 24.78 | 24.63 | 24.73 | 3,962 | +0.02(+0.08%) |
May 16, 2024 | 24.38 | 24.71 | 24.30 | 24.71 | 9,828 | +0.41(+1.69%) |
May 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 3,256 | -0.45(-1.82%) |
May 14, 2024 | 24.69 | 25.00 | 24.48 | 24.75 | 6,826 | -0.25(-1.00%) |
May 13, 2024 | 23.81 | 25.00 | 23.79 | 25.00 | 41,191 | +1.25(+5.26%) |
May 10, 2024 | 23.76 | 23.77 | 23.60 | 23.75 | 2,912 | -0.15(-0.63%) |
May 09, 2024 | 23.81 | 23.90 | 23.80 | 23.90 | 7,964 | -0.14(-0.58%) |
May 08, 2024 | 23.60 | 24.08 | 23.60 | 24.04 | 8,614 | +0.62(+2.65%) |
May 07, 2024 | 23.39 | 23.67 | 23.03 | 23.42 | 10,960 | +0.17(+0.73%) |
May 06, 2024 | 24.95 | 24.95 | 23.20 | 23.25 | 39,965 | -1.60(-6.44%) |
May 03, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 3,342 | +0.50(+2.05%) |
May 02, 2024 | 24.41 | 24.41 | 24.35 | 24.35 | 5,416 | -0.06(-0.25%) |
May 01, 2024 | 23.98 | 24.75 | 23.88 | 24.41 | 5,588 | +0.26(+1.08%) |
Apr 30, 2024 | 23.74 | 24.58 | 23.74 | 24.15 | 7,823 | -0.41(-1.67%) |
Apr 29, 2024 | 24.60 | 24.61 | 24.22 | 24.56 | 7,472 | +0.22(+0.90%) |
Apr 26, 2024 | 23.85 | 24.39 | 23.66 | 24.34 | 6,517 | +0.27(+1.12%) |
Apr 25, 2024 | 24.72 | 24.72 | 23.92 | 24.07 | 9,886 | -0.72(-2.90%) |
Apr 24, 2024 | 24.72 | 24.79 | 24.45 | 24.79 | 6,582 | -0.19(-0.76%) |
Apr 23, 2024 | 24.18 | 25.09 | 24.18 | 24.98 | 5,691 | +0.58(+2.38%) |
Apr 22, 2024 | 23.97 | 24.81 | 23.12 | 24.40 | 12,716 | +0.10(+0.41%) |
Apr 19, 2024 | 23.14 | 24.30 | 23.14 | 24.30 | 10,014 | +1.02(+4.38%) |
Apr 18, 2024 | 23.43 | 23.63 | 23.28 | 23.28 | 11,180 | -0.09(-0.39%) |
Apr 17, 2024 | 23.13 | 23.37 | 23.13 | 23.37 | 5,492 | +0.12(+0.52%) |
Apr 16, 2024 | 23.15 | 23.25 | 23.12 | 23.25 | 6,771 | +0.13(+0.56%) |
Apr 15, 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 5,203 | -0.06(-0.26%) |
Apr 12, 2024 | 23.14 | 23.26 | 23.14 | 23.18 | 7,754 | -0.47(-1.99%) |
Apr 11, 2024 | 23.23 | 23.65 | 23.07 | 23.65 | 13,760 | +0.39(+1.68%) |
Apr 10, 2024 | 23.01 | 23.26 | 23.01 | 23.26 | 20,469 | -0.02(-0.09%) |
Apr 09, 2024 | 23.21 | 23.50 | 23.20 | 23.28 | 11,115 | -0.01(-0.04%) |
Apr 08, 2024 | 23.50 | 23.50 | 23.23 | 23.29 | 17,144 | -0.15(-0.64%) |
Apr 05, 2024 | 23.50 | 23.50 | 23.33 | 23.44 | 8,268 | -0.04(-0.17%) |
Apr 04, 2024 | 23.28 | 23.60 | 23.20 | 23.48 | 17,511 | +0.22(+0.95%) |
Apr 03, 2024 | 23.56 | 23.90 | 23.23 | 23.26 | 6,649 | -0.69(-2.88%) |
Apr 02, 2024 | 23.22 | 23.95 | 23.22 | 23.95 | 5,126 | -0.15(-0.62%) |
Apr 01, 2024 | 25.10 | 25.10 | 23.98 | 24.10 | 5,939 | -0.68(-2.74%) |
Mar 28, 2024 | 24.70 | 25.11 | 25.10 | 24.78 | 4,844 | +0.07(+0.28%) |
Mar 27, 2024 | 24.00 | 24.71 | 24.00 | 24.71 | 7,735 | +0.91(+3.82%) |
Mar 26, 2024 | 23.52 | 23.99 | 23.20 | 23.80 | 23,684 | +0.16(+0.68%) |
Mar 25, 2024 | 24.05 | 24.05 | 23.52 | 23.64 | 4,304 | -0.04(-0.17%) |
Mar 22, 2024 | 23.81 | 24.42 | 23.54 | 23.68 | 9,219 | -0.71(-2.91%) |
Mar 21, 2024 | 24.11 | 24.71 | 24.11 | 24.39 | 8,776 | +0.29(+1.20%) |
Mar 20, 2024 | 23.61 | 24.10 | 23.08 | 24.10 | 8,068 | +0.75(+3.21%) |
Mar 19, 2024 | 23.68 | 23.80 | 23.32 | 23.35 | 4,737 | -0.22(-0.93%) |
Mar 18, 2024 | 23.78 | 23.80 | 23.57 | 23.57 | 5,253 | -0.42(-1.75%) |
Mar 15, 2024 | 23.25 | 24.34 | 23.07 | 23.99 | 30,587 | +0.34(+1.44%) |
Mar 14, 2024 | 24.55 | 24.56 | 23.21 | 23.65 | 19,501 | -1.27(-5.10%) |
Mar 13, 2024 | 24.46 | 24.92 | 24.46 | 24.92 | 9,196 | +0.42(+1.71%) |
Mar 12, 2024 | 24.55 | 24.78 | 24.50 | 24.50 | 4,103 | -0.11(-0.45%) |
Mar 11, 2024 | 24.42 | 24.61 | 24.32 | 24.61 | 5,028 | +0.29(+1.19%) |
Mar 08, 2024 | 24.39 | 24.53 | 24.04 | 24.32 | 3,511 | +0.18(+0.75%) |
Mar 07, 2024 | 23.77 | 24.46 | 23.64 | 24.14 | 11,256 | +0.46(+1.94%) |
Mar 06, 2024 | 23.61 | 24.10 | 23.30 | 23.68 | 12,001 | +0.25(+1.07%) |
Mar 05, 2024 | 22.92 | 23.97 | 22.91 | 23.43 | 10,602 | -0.09(-0.38%) |
Mar 04, 2024 | 25.35 | 25.35 | 23.45 | 23.52 | 98,852 | -1.35(-5.43%) |