Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.56 | 24.56 | 24.51 | 24.53 | 81,227 | -0.05(-0.20%) |
May 16, 2024 | 24.63 | 24.63 | 24.55 | 24.58 | 115,129 | -0.02(-0.08%) |
May 15, 2024 | 24.55 | 24.60 | 24.51 | 24.60 | 73,803 | +0.18(+0.74%) |
May 14, 2024 | 24.42 | 24.43 | 24.37 | 24.42 | 73,920 | +0.07(+0.29%) |
May 13, 2024 | 24.37 | 24.40 | 24.34 | 24.35 | 75,307 | +0.02(+0.08%) |
May 10, 2024 | 24.33 | 24.36 | 24.30 | 24.33 | 275,263 | -0.06(-0.25%) |
May 09, 2024 | 24.38 | 24.41 | 24.32 | 24.39 | 186,022 | +0.02(+0.08%) |
May 08, 2024 | 24.40 | 24.40 | 24.35 | 24.37 | 88,667 | -0.06(-0.25%) |
May 07, 2024 | 24.52 | 24.52 | 24.40 | 24.43 | 104,363 | +0.00(+0.00%) |
May 06, 2024 | 24.46 | 24.46 | 24.35 | 24.43 | 139,311 | +0.06(+0.25%) |
May 03, 2024 | 24.44 | 24.44 | 24.28 | 24.37 | 131,911 | +0.14(+0.58%) |
May 02, 2024 | 24.19 | 24.23 | 24.07 | 24.23 | 493,015 | +0.13(+0.54%) |
May 01, 2024 | 24.12 | 24.16 | 24.01 | 24.10 | 486,942 | +0.11(+0.45%) |
Apr 30, 2024 | 24.04 | 24.06 | 23.97 | 23.99 | 104,621 | -0.12(-0.50%) |
Apr 29, 2024 | 24.07 | 24.12 | 24.04 | 24.11 | 300,841 | +0.10(+0.41%) |
Apr 26, 2024 | 24.00 | 24.04 | 23.99 | 24.01 | 37,180 | +0.07(+0.29%) |
Apr 25, 2024 | 23.93 | 23.95 | 23.83 | 23.94 | 81,734 | -0.07(-0.29%) |
Apr 24, 2024 | 24.08 | 24.08 | 23.94 | 24.01 | 80,859 | -0.07(-0.29%) |
Apr 23, 2024 | 24.03 | 24.15 | 23.99 | 24.08 | 97,364 | +0.03(+0.12%) |
Apr 22, 2024 | 23.98 | 24.05 | 23.97 | 24.05 | 1,383,820 | +0.06(+0.25%) |
Apr 19, 2024 | 24.03 | 24.03 | 23.97 | 23.99 | 115,585 | +0.03(+0.12%) |
Apr 18, 2024 | 24.02 | 24.02 | 23.93 | 23.96 | 88,182 | -0.06(-0.25%) |
Apr 17, 2024 | 24.00 | 24.05 | 23.95 | 24.02 | 59,011 | +0.12(+0.50%) |
Apr 16, 2024 | 23.87 | 23.91 | 23.84 | 23.90 | 94,679 | -0.07(-0.29%) |
Apr 15, 2024 | 23.98 | 24.05 | 23.94 | 23.97 | 58,763 | -0.20(-0.82%) |
Apr 12, 2024 | 24.16 | 24.22 | 24.16 | 24.17 | 52,784 | +0.05(+0.21%) |
Apr 11, 2024 | 24.26 | 24.26 | 24.08 | 24.12 | 78,395 | -0.04(-0.16%) |
Apr 10, 2024 | 24.22 | 24.31 | 24.11 | 24.16 | 100,931 | -0.31(-1.26%) |
Apr 09, 2024 | 24.47 | 24.47 | 24.41 | 24.47 | 67,772 | +0.11(+0.45%) |
Apr 08, 2024 | 24.37 | 24.38 | 24.33 | 24.36 | 75,069 | -0.02(-0.08%) |
Apr 05, 2024 | 24.40 | 24.42 | 24.34 | 24.38 | 98,658 | -0.08(-0.33%) |
Apr 04, 2024 | 24.48 | 24.49 | 24.41 | 24.46 | 112,293 | +0.02(+0.08%) |
Apr 03, 2024 | 24.20 | 24.48 | 24.20 | 24.44 | 79,797 | +0.03(+0.12%) |
Apr 02, 2024 | 24.50 | 24.50 | 24.30 | 24.41 | 103,371 | -0.04(-0.16%) |
Apr 01, 2024 | 24.54 | 24.56 | 24.41 | 24.45 | 173,431 | -0.16(-0.64%) |
Mar 28, 2024 | 24.57 | 24.67 | 24.57 | 24.61 | 80,703 | -0.03(-0.12%) |
Mar 27, 2024 | 24.59 | 24.64 | 24.55 | 24.64 | 53,696 | +0.13(+0.53%) |
Mar 26, 2024 | 24.46 | 24.55 | 24.46 | 24.51 | 215,615 | -0.01(-0.04%) |
Mar 25, 2024 | 24.63 | 24.65 | 24.50 | 24.52 | 116,209 | -0.07(-0.28%) |
Mar 22, 2024 | 24.56 | 24.61 | 24.56 | 24.59 | 163,352 | +0.09(+0.36%) |
Mar 21, 2024 | 24.60 | 24.60 | 24.48 | 24.50 | 157,712 | +0.03(+0.12%) |
Mar 20, 2024 | 24.38 | 24.53 | 24.38 | 24.47 | 62,070 | +0.04(+0.16%) |
Mar 19, 2024 | 24.38 | 24.56 | 24.36 | 24.43 | 340,988 | +0.05(+0.20%) |
Mar 18, 2024 | 24.46 | 24.49 | 24.36 | 24.38 | 78,869 | -0.01(-0.04%) |
Mar 15, 2024 | 24.47 | 24.52 | 24.36 | 24.39 | 98,374 | -0.01(-0.04%) |
Mar 14, 2024 | 24.55 | 24.57 | 24.39 | 24.40 | 68,928 | -0.17(-0.69%) |
Mar 13, 2024 | 24.54 | 24.65 | 24.52 | 24.57 | 78,981 | -0.02(-0.08%) |
Mar 12, 2024 | 24.64 | 24.66 | 24.55 | 24.59 | 72,620 | -0.06(-0.24%) |
Mar 11, 2024 | 24.67 | 24.71 | 24.59 | 24.65 | 144,572 | +0.00(+0.00%) |
Mar 08, 2024 | 24.58 | 24.66 | 24.58 | 24.65 | 106,408 | +0.05(+0.20%) |
Mar 07, 2024 | 24.64 | 24.64 | 24.56 | 24.60 | 83,353 | +0.06(+0.24%) |
Mar 06, 2024 | 24.48 | 24.66 | 24.48 | 24.54 | 118,035 | +0.06(+0.24%) |
Mar 05, 2024 | 24.48 | 24.60 | 24.43 | 24.48 | 122,527 | +0.09(+0.37%) |
Mar 04, 2024 | 24.48 | 24.48 | 24.31 | 24.39 | 87,442 | -0.03(-0.12%) |