Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.95 | 25.09 | 24.90 | 24.92 | 2,740 | +0.03(+0.12%) |
May 16, 2024 | 24.90 | 24.94 | 24.85 | 24.89 | 3,857 | +0.06(+0.24%) |
May 15, 2024 | 24.88 | 24.88 | 24.76 | 24.83 | 4,387 | +0.09(+0.36%) |
May 14, 2024 | 24.67 | 24.75 | 24.60 | 24.74 | 4,821 | +0.10(+0.41%) |
May 13, 2024 | 24.59 | 24.85 | 24.52 | 24.64 | 7,600 | +0.40(+1.65%) |
May 10, 2024 | 24.43 | 24.80 | 24.21 | 24.24 | 6,000 | -0.21(-0.86%) |
May 09, 2024 | 24.14 | 24.45 | 24.11 | 24.45 | 5,354 | +0.39(+1.62%) |
May 08, 2024 | 23.96 | 24.06 | 23.81 | 24.06 | 4,663 | -0.46(-1.88%) |
May 07, 2024 | 24.67 | 24.76 | 24.52 | 24.52 | 27,581 | -0.36(-1.45%) |
May 06, 2024 | 24.76 | 24.89 | 24.71 | 24.88 | 59,737 | +0.32(+1.30%) |
May 03, 2024 | 24.31 | 24.59 | 24.31 | 24.56 | 10,698 | +0.56(+2.33%) |
May 02, 2024 | 23.77 | 24.00 | 23.60 | 24.00 | 4,248 | +1.16(+5.08%) |
May 01, 2024 | 22.88 | 22.88 | 21.33 | 22.84 | 5,625 | +0.01(+0.04%) |
Apr 30, 2024 | 23.13 | 23.13 | 22.83 | 22.83 | 5,199 | -0.34(-1.47%) |
Apr 29, 2024 | 23.20 | 23.22 | 23.14 | 23.17 | 3,378 | +0.05(+0.22%) |
Apr 26, 2024 | 22.99 | 23.24 | 22.99 | 23.12 | 4,072 | +0.42(+1.85%) |
Apr 25, 2024 | 22.50 | 22.70 | 22.46 | 22.70 | 1,248 | -0.13(-0.57%) |
Apr 24, 2024 | 23.11 | 23.11 | 22.83 | 22.83 | 1,048 | -0.10(-0.44%) |
Apr 23, 2024 | 22.48 | 23.02 | 22.48 | 22.93 | 2,919 | +0.54(+2.41%) |
Apr 22, 2024 | 22.16 | 22.41 | 22.07 | 22.39 | 2,346 | +0.46(+2.10%) |
Apr 19, 2024 | 21.84 | 22.06 | 21.77 | 21.93 | 20,389 | -0.06(-0.27%) |
Apr 18, 2024 | 22.09 | 22.36 | 21.99 | 21.99 | 2,295 | -0.02(-0.09%) |
Apr 17, 2024 | 22.28 | 22.35 | 22.01 | 22.01 | 3,807 | -0.20(-0.90%) |
Apr 16, 2024 | 22.01 | 22.34 | 22.01 | 22.21 | 2,950 | +0.00(+0.00%) |
Apr 15, 2024 | 22.86 | 22.86 | 22.21 | 22.21 | 11,251 | -0.53(-2.33%) |
Apr 12, 2024 | 22.98 | 22.98 | 22.64 | 22.74 | 2,576 | -0.70(-2.99%) |
Apr 11, 2024 | 23.30 | 23.45 | 23.28 | 23.44 | 1,079 | +0.10(+0.43%) |
Apr 10, 2024 | 23.36 | 23.48 | 23.22 | 23.34 | 9,489 | -0.45(-1.89%) |
Apr 09, 2024 | 23.68 | 23.85 | 23.59 | 23.79 | 8,884 | +0.23(+0.98%) |
Apr 08, 2024 | 23.55 | 23.65 | 23.54 | 23.56 | 1,931 | +0.03(+0.13%) |
Apr 05, 2024 | 23.54 | 23.54 | 23.53 | 23.53 | 200,965 | +0.25(+1.07%) |
Apr 04, 2024 | 23.82 | 23.82 | 23.27 | 23.28 | 9,610 | -0.31(-1.31%) |
Apr 03, 2024 | 23.59 | 23.70 | 23.48 | 23.59 | 8,518 | -0.01(-0.04%) |
Apr 02, 2024 | 23.60 | 23.64 | 23.40 | 23.60 | 10,798 | -0.30(-1.26%) |