Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.97 | 26.05 | 25.88 | 26.05 | 3,190 | +0.12(+0.47%) |
May 16, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 96 | +0.27(+1.03%) |
May 15, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 283 | -0.43(-1.63%) |
May 14, 2024 | 27.00 | 27.00 | 26.09 | 26.09 | 1,076 | +0.57(+2.25%) |
May 13, 2024 | 23.00 | 25.51 | 22.23 | 25.51 | 566 | +0.26(+1.03%) |
May 10, 2024 | 25.50 | 25.50 | 22.95 | 25.25 | 11,091 | -0.19(-0.75%) |
May 09, 2024 | 25.41 | 25.44 | 25.41 | 25.44 | 479 | +0.14(+0.55%) |
May 08, 2024 | 25.13 | 25.30 | 25.13 | 25.30 | 654 | -0.02(-0.06%) |
May 07, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 88 | +0.09(+0.38%) |
May 06, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 17 | +0.14(+0.56%) |
May 03, 2024 | 24.91 | 25.08 | 24.85 | 25.08 | 1,742 | +0.18(+0.72%) |
May 02, 2024 | 24.50 | 24.90 | 24.50 | 24.90 | 3,839 | +0.24(+0.96%) |
May 01, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.04(+0.16%) |
Apr 30, 2024 | 24.94 | 24.94 | 24.63 | 24.63 | 940 | -0.34(-1.36%) |
Apr 29, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 39 | +0.19(+0.75%) |
Apr 26, 2024 | 24.86 | 24.86 | 24.78 | 24.78 | 1,951 | +0.11(+0.43%) |
Apr 25, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 78 | +0.08(+0.32%) |
Apr 24, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 6 | -0.03(-0.13%) |
Apr 23, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.16(+0.65%) |
Apr 22, 2024 | 24.46 | 24.47 | 24.46 | 24.47 | 287 | +0.22(+0.91%) |
Apr 19, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.10(+0.40%) |
Apr 18, 2024 | 24.21 | 24.24 | 24.15 | 24.15 | 1,502 | -0.01(-0.05%) |
Apr 17, 2024 | 23.95 | 24.34 | 23.95 | 24.16 | 5,182 | +0.10(+0.41%) |
Apr 16, 2024 | 24.02 | 24.08 | 24.02 | 24.06 | 825 | -0.30(-1.22%) |
Apr 15, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 71 | -0.06(-0.24%) |
Apr 12, 2024 | 24.68 | 24.80 | 24.42 | 24.42 | 6,296 | -0.36(-1.47%) |
Apr 11, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 168 | +0.03(+0.11%) |
Apr 10, 2024 | 24.87 | 24.87 | 24.76 | 24.76 | 230 | -0.33(-1.33%) |
Apr 09, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 59 | -0.05(-0.20%) |
Apr 08, 2024 | 25.09 | 25.16 | 24.97 | 25.14 | 1,114 | +0.26(+1.04%) |
Apr 05, 2024 | 24.84 | 24.88 | 24.84 | 24.88 | 1,223 | +0.03(+0.12%) |
Apr 04, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 27 | -0.09(-0.36%) |
Apr 03, 2024 | 24.95 | 24.95 | 24.94 | 24.94 | 101 | +0.09(+0.35%) |
Apr 02, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 11 | +0.06(+0.24%) |
Apr 01, 2024 | 24.78 | 24.79 | 24.78 | 24.79 | 237 | -0.11(-0.45%) |
Mar 28, 2024 | 24.95 | 24.95 | 24.79 | 24.91 | 1,251 | -0.02(-0.07%) |
Mar 27, 2024 | 24.63 | 24.92 | 24.63 | 24.92 | 628 | +0.14(+0.58%) |
Mar 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 36 | -0.03(-0.11%) |
Mar 25, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 158 | +0.05(+0.22%) |
Mar 22, 2024 | 24.79 | 24.79 | 24.75 | 24.75 | 271 | -0.08(-0.31%) |
Mar 21, 2024 | 25.05 | 25.05 | 24.83 | 24.83 | 312 | -0.08(-0.34%) |
Mar 20, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 75 | +0.19(+0.76%) |
Mar 19, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 8 | +0.11(+0.46%) |
Mar 18, 2024 | 24.47 | 24.68 | 24.47 | 24.62 | 1,503 | -0.06(-0.23%) |
Mar 15, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 100 | +0.20(+0.81%) |
Mar 14, 2024 | 24.39 | 24.48 | 24.32 | 24.47 | 2,460 | -0.21(-0.86%) |
Mar 13, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 202 | +0.06(+0.25%) |
Mar 12, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 119 | +0.12(+0.51%) |
Mar 11, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24 | -0.02(-0.10%) |
Mar 08, 2024 | 24.57 | 24.57 | 24.53 | 24.53 | 1,427 | -0.07(-0.27%) |
Mar 07, 2024 | 24.38 | 24.59 | 24.38 | 24.59 | 1,492 | +0.33(+1.35%) |
Mar 06, 2024 | 24.28 | 24.28 | 24.13 | 24.26 | 5,838 | +0.20(+0.84%) |
Mar 05, 2024 | 24.08 | 24.20 | 24.06 | 24.06 | 363 | -0.00(-0.02%) |
Mar 04, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 201 | -0.14(-0.57%) |