Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.98 | 25.03 | 24.94 | 24.96 | 15,995 | +0.05(+0.20%) |
May 23, 2024 | 24.96 | 24.97 | 24.89 | 24.91 | 2,194 | -0.11(-0.44%) |
May 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 145 | -0.04(-0.16%) |
May 21, 2024 | 25.08 | 25.08 | 25.03 | 25.06 | 682 | -0.11(-0.44%) |
May 20, 2024 | 25.14 | 25.17 | 25.13 | 25.17 | 2,259 | -0.05(-0.20%) |
May 17, 2024 | 25.22 | 25.22 | 25.19 | 25.22 | 458 | +0.07(+0.26%) |
May 16, 2024 | 25.15 | 25.15 | 25.12 | 25.15 | 799 | +0.06(+0.25%) |
May 15, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 194 | +0.16(+0.64%) |
May 14, 2024 | 24.91 | 24.93 | 24.85 | 24.93 | 1,142 | +0.09(+0.36%) |
May 13, 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 603 | +0.12(+0.49%) |
May 10, 2024 | 24.70 | 24.72 | 24.67 | 24.72 | 3,231 | +0.10(+0.41%) |
May 09, 2024 | 24.63 | 24.65 | 24.61 | 24.62 | 3,730 | -0.01(-0.04%) |
May 08, 2024 | 24.57 | 24.63 | 24.57 | 24.63 | 1,948 | +0.01(+0.04%) |
May 07, 2024 | 24.56 | 24.62 | 24.56 | 24.62 | 594 | -0.07(-0.30%) |
May 06, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 35 | +0.01(+0.06%) |
May 03, 2024 | 24.59 | 24.71 | 24.59 | 24.68 | 2,293 | +0.17(+0.71%) |
May 02, 2024 | 24.40 | 24.51 | 24.40 | 24.51 | 1,423 | +0.43(+1.80%) |
May 01, 2024 | 24.02 | 24.19 | 24.02 | 24.07 | 741 | +0.01(+0.04%) |
Apr 30, 2024 | 24.09 | 24.13 | 24.06 | 24.06 | 685 | -0.22(-0.92%) |
Apr 29, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 157 | +0.16(+0.65%) |
Apr 26, 2024 | 24.10 | 24.13 | 24.10 | 24.13 | 762 | +0.21(+0.87%) |
Apr 25, 2024 | 23.84 | 23.92 | 23.84 | 23.92 | 1,689 | +0.02(+0.06%) |
Apr 24, 2024 | 23.87 | 23.92 | 23.81 | 23.90 | 6,542 | +0.05(+0.23%) |
Apr 23, 2024 | 23.80 | 23.85 | 23.80 | 23.85 | 126 | +0.14(+0.57%) |
Apr 22, 2024 | 23.56 | 23.71 | 23.55 | 23.71 | 4,694 | +0.19(+0.80%) |
Apr 19, 2024 | 23.48 | 23.55 | 23.46 | 23.53 | 2,803 | -0.06(-0.26%) |
Apr 18, 2024 | 23.63 | 23.63 | 23.54 | 23.59 | 2,325 | +0.06(+0.24%) |
Apr 17, 2024 | 23.54 | 23.54 | 23.52 | 23.53 | 2,011 | -0.02(-0.09%) |
Apr 16, 2024 | 23.50 | 23.55 | 23.47 | 23.55 | 6,359 | -0.20(-0.82%) |
Apr 15, 2024 | 23.90 | 23.90 | 23.74 | 23.75 | 578 | -0.10(-0.42%) |
Apr 12, 2024 | 23.87 | 23.87 | 23.85 | 23.85 | 2,289 | -0.39(-1.61%) |
Apr 11, 2024 | 24.10 | 24.24 | 24.10 | 24.24 | 4,297 | +0.14(+0.56%) |
Apr 10, 2024 | 24.08 | 24.11 | 24.06 | 24.10 | 3,839 | -0.26(-1.07%) |
Apr 09, 2024 | 24.26 | 24.38 | 24.26 | 24.37 | 2,217 | +0.12(+0.48%) |
Apr 08, 2024 | 24.20 | 24.25 | 24.20 | 24.25 | 618 | +0.13(+0.54%) |
Apr 05, 2024 | 24.13 | 24.13 | 24.12 | 24.12 | 3,284 | +0.03(+0.13%) |
Apr 04, 2024 | 24.26 | 24.26 | 24.03 | 24.09 | 8,516 | -0.08(-0.32%) |
Apr 03, 2024 | 24.00 | 24.17 | 24.00 | 24.17 | 1,152 | +0.03(+0.11%) |
Apr 02, 2024 | 24.15 | 24.15 | 24.09 | 24.14 | 3,740 | +0.09(+0.37%) |
Apr 01, 2024 | 24.69 | 25.09 | 24.04 | 24.05 | 9,363 | -0.03(-0.14%) |
Mar 28, 2024 | 24.07 | 24.09 | 24.07 | 24.08 | 1,020 | +0.13(+0.56%) |
Mar 27, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 635 | -0.03(-0.12%) |
Mar 26, 2024 | 24.00 | 24.01 | 23.96 | 23.98 | 6,425 | +0.00(+0.02%) |
Mar 25, 2024 | 23.97 | 23.98 | 23.94 | 23.98 | 46,174 | +0.01(+0.04%) |
Mar 22, 2024 | 23.93 | 23.99 | 23.93 | 23.97 | 33,408 | -0.06(-0.26%) |
Mar 21, 2024 | 24.12 | 24.12 | 24.03 | 24.03 | 129,607 | +0.02(+0.09%) |
Mar 20, 2024 | 23.90 | 24.01 | 23.86 | 24.01 | 2,957 | +0.13(+0.54%) |
Mar 19, 2024 | 23.81 | 23.88 | 23.81 | 23.88 | 791 | -0.07(-0.29%) |
Mar 18, 2024 | 23.97 | 23.99 | 23.91 | 23.95 | 9,437 | +0.03(+0.11%) |
Mar 15, 2024 | 23.90 | 23.92 | 23.89 | 23.92 | 987 | -0.09(-0.38%) |
Mar 14, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 4 | -0.08(-0.34%) |
Mar 13, 2024 | 24.11 | 24.11 | 24.05 | 24.10 | 655 | -0.05(-0.22%) |
Mar 12, 2024 | 24.09 | 24.15 | 24.09 | 24.15 | 712 | +0.17(+0.71%) |
Mar 11, 2024 | 23.94 | 23.98 | 23.94 | 23.98 | 173 | +0.04(+0.17%) |
Mar 08, 2024 | 23.89 | 23.99 | 23.89 | 23.94 | 3,188 | -0.02(-0.08%) |
Mar 07, 2024 | 23.85 | 23.99 | 23.84 | 23.96 | 6,712 | +0.11(+0.44%) |
Mar 06, 2024 | 23.92 | 23.92 | 23.83 | 23.86 | 3,030 | +0.23(+0.97%) |
Mar 05, 2024 | 23.65 | 23.65 | 23.58 | 23.62 | 8,136 | -0.14(-0.61%) |
Mar 04, 2024 | 23.76 | 23.79 | 23.72 | 23.77 | 3,317 | +0.01(+0.02%) |