Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.57 | 24.57 | 24.39 | 24.43 | 2,538 | -0.15(-0.61%) |
May 21, 2024 | 24.61 | 24.61 | 24.52 | 24.58 | 2,616 | -0.02(-0.09%) |
May 20, 2024 | 24.64 | 24.66 | 24.60 | 24.60 | 2,350 | -0.03(-0.11%) |
May 17, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 122 | +0.05(+0.21%) |
May 16, 2024 | 24.59 | 24.62 | 24.55 | 24.58 | 4,214 | +0.06(+0.24%) |
May 15, 2024 | 24.46 | 24.55 | 24.46 | 24.52 | 8,549 | +0.11(+0.45%) |
May 14, 2024 | 24.43 | 24.43 | 24.33 | 24.41 | 4,980 | +0.07(+0.29%) |
May 13, 2024 | 24.41 | 24.45 | 24.33 | 24.34 | 21,306 | +0.00(+0.00%) |
May 10, 2024 | 24.40 | 24.40 | 24.33 | 24.34 | 1,525 | -0.05(-0.21%) |
May 09, 2024 | 24.29 | 24.39 | 24.29 | 24.39 | 9,611 | +0.18(+0.74%) |
May 08, 2024 | 24.18 | 24.21 | 24.18 | 24.21 | 219 | +0.04(+0.16%) |
May 07, 2024 | 24.16 | 24.20 | 24.14 | 24.17 | 3,063 | +0.15(+0.64%) |
May 06, 2024 | 23.98 | 24.02 | 23.98 | 24.02 | 566 | +0.14(+0.59%) |
May 03, 2024 | 23.77 | 23.88 | 23.77 | 23.88 | 1,754 | +0.16(+0.70%) |
May 02, 2024 | 23.67 | 23.71 | 23.56 | 23.71 | 1,563 | +0.08(+0.35%) |
May 01, 2024 | 23.60 | 23.81 | 23.57 | 23.63 | 2,233 | -0.07(-0.31%) |
Apr 30, 2024 | 23.77 | 23.79 | 23.70 | 23.70 | 609 | -0.32(-1.35%) |
Apr 29, 2024 | 23.97 | 24.04 | 23.95 | 24.03 | 37,957 | +0.17(+0.73%) |
Apr 26, 2024 | 23.83 | 23.90 | 23.83 | 23.85 | 1,193 | -0.06(-0.26%) |
Apr 25, 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 356 | -0.01(-0.05%) |
Apr 24, 2024 | 23.80 | 23.93 | 23.79 | 23.93 | 2,757 | +0.10(+0.42%) |
Apr 23, 2024 | 23.85 | 23.89 | 23.81 | 23.83 | 7,217 | +0.08(+0.33%) |
Apr 22, 2024 | 23.63 | 23.85 | 23.52 | 23.75 | 48,786 | +0.14(+0.59%) |
Apr 19, 2024 | 23.61 | 23.66 | 23.57 | 23.61 | 2,394 | +0.18(+0.77%) |
Apr 18, 2024 | 23.50 | 23.50 | 23.38 | 23.43 | 1,366 | +0.00(+0.02%) |
Apr 17, 2024 | 23.51 | 23.51 | 23.31 | 23.43 | 3,833 | +0.03(+0.11%) |
Apr 16, 2024 | 23.37 | 23.42 | 23.33 | 23.40 | 2,506 | -0.14(-0.61%) |
Apr 15, 2024 | 23.97 | 23.97 | 23.52 | 23.55 | 1,381 | -0.16(-0.67%) |
Apr 12, 2024 | 23.76 | 23.76 | 23.68 | 23.71 | 2,306 | -0.34(-1.41%) |
Apr 11, 2024 | 23.89 | 24.07 | 23.89 | 24.04 | 1,744 | -0.07(-0.30%) |
Apr 10, 2024 | 24.14 | 24.14 | 23.98 | 24.12 | 1,535 | -0.30(-1.22%) |
Apr 09, 2024 | 24.45 | 24.45 | 24.32 | 24.41 | 3,476 | +0.01(+0.06%) |
Apr 08, 2024 | 24.38 | 24.43 | 24.38 | 24.40 | 2,397 | +0.01(+0.05%) |
Apr 05, 2024 | 24.23 | 24.39 | 24.23 | 24.39 | 2,952 | +0.10(+0.41%) |
Apr 04, 2024 | 24.60 | 24.60 | 24.21 | 24.29 | 9,446 | -0.16(-0.64%) |
Apr 03, 2024 | 24.46 | 24.46 | 24.41 | 24.44 | 959 | +0.05(+0.20%) |
Apr 02, 2024 | 24.34 | 24.46 | 24.33 | 24.40 | 24,136 | -0.04(-0.17%) |
Apr 01, 2024 | 24.63 | 24.63 | 24.14 | 24.44 | 9,328 | -0.12(-0.50%) |
Mar 28, 2024 | 24.53 | 24.59 | 24.52 | 24.56 | 2,662 | +0.15(+0.60%) |
Mar 27, 2024 | 24.25 | 24.41 | 24.25 | 24.41 | 13,334 | +0.36(+1.48%) |
Mar 26, 2024 | 24.19 | 24.20 | 24.05 | 24.06 | 3,522 | -0.05(-0.22%) |
Mar 25, 2024 | 24.14 | 24.16 | 24.11 | 24.11 | 2,476 | -0.06(-0.23%) |
Mar 22, 2024 | 24.28 | 24.29 | 24.15 | 24.17 | 4,380 | -0.10(-0.43%) |
Mar 21, 2024 | 24.28 | 24.28 | 24.27 | 24.27 | 768 | +0.19(+0.78%) |
Mar 20, 2024 | 23.94 | 24.08 | 23.94 | 24.08 | 30,692 | +0.16(+0.66%) |
Mar 19, 2024 | 23.71 | 23.92 | 23.71 | 23.92 | 2,568 | +0.19(+0.82%) |
Mar 18, 2024 | 23.77 | 23.77 | 23.73 | 23.73 | 553 | +0.04(+0.19%) |
Mar 15, 2024 | 23.70 | 23.73 | 23.65 | 23.68 | 16,852 | +0.04(+0.19%) |
Mar 14, 2024 | 23.68 | 23.68 | 23.59 | 23.64 | 2,572 | -0.16(-0.69%) |
Mar 13, 2024 | 23.74 | 23.91 | 23.73 | 23.80 | 8,148 | +0.05(+0.19%) |
Mar 12, 2024 | 23.71 | 23.78 | 23.71 | 23.76 | 16,041 | +0.05(+0.20%) |
Mar 11, 2024 | 23.53 | 23.71 | 23.52 | 23.71 | 2,687 | +0.10(+0.42%) |
Mar 08, 2024 | 23.64 | 23.68 | 23.61 | 23.61 | 3,410 | -0.02(-0.07%) |
Mar 07, 2024 | 23.62 | 23.64 | 23.59 | 23.63 | 4,403 | +0.18(+0.77%) |
Mar 06, 2024 | 23.47 | 23.52 | 23.41 | 23.45 | 7,642 | +0.13(+0.57%) |
Mar 05, 2024 | 23.47 | 23.49 | 23.23 | 23.31 | 24,388 | -0.06(-0.25%) |
Mar 04, 2024 | 23.21 | 23.40 | 23.21 | 23.37 | 339,216 | +0.13(+0.57%) |