Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.50 | 23.50 | 23.35 | 23.35 | 855 | -0.01(-0.05%) |
May 23, 2024 | 24.04 | 24.04 | 23.36 | 23.37 | 1,258 | -0.47(-1.97%) |
May 22, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 44 | -0.13(-0.53%) |
May 21, 2024 | 24.18 | 24.18 | 23.96 | 23.96 | 418 | -0.32(-1.30%) |
May 20, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 4 | +0.50(+2.12%) |
May 17, 2024 | 24.12 | 24.12 | 23.77 | 23.77 | 682 | -0.30(-1.26%) |
May 16, 2024 | 23.98 | 24.08 | 23.98 | 24.08 | 729 | +0.04(+0.19%) |
May 15, 2024 | 23.82 | 24.03 | 23.82 | 24.03 | 508 | +0.49(+2.09%) |
May 14, 2024 | 23.49 | 23.54 | 23.49 | 23.54 | 492 | +0.26(+1.11%) |
May 13, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 27 | +0.01(+0.04%) |
May 10, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 100 | -0.38(-1.61%) |
May 09, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 294 | -0.13(-0.54%) |
May 08, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 6 | -0.48(-1.97%) |
May 07, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 9 | +0.22(+0.92%) |
May 06, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 86 | -0.11(-0.47%) |
May 03, 2024 | 24.29 | 24.29 | 24.15 | 24.15 | 426 | +0.16(+0.68%) |
May 02, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 18 | -0.05(-0.19%) |
May 01, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 67 | +0.51(+2.18%) |
Apr 30, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 26 | -0.16(-0.68%) |
Apr 29, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 18 | +0.51(+2.20%) |
Apr 26, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.38(+1.66%) |
Apr 25, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 9 | -0.23(-0.99%) |
Apr 24, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 20 | -0.13(-0.55%) |
Apr 23, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23 | +0.28(+1.21%) |
Apr 22, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 689 | +0.19(+0.82%) |
Apr 19, 2024 | 22.70 | 22.70 | 22.66 | 22.69 | 895 | -0.19(-0.81%) |
Apr 18, 2024 | 23.32 | 23.32 | 22.87 | 22.87 | 606 | -0.37(-1.59%) |
Apr 17, 2024 | 23.61 | 23.61 | 23.24 | 23.24 | 656 | -0.23(-0.96%) |
Apr 16, 2024 | 23.62 | 23.62 | 23.47 | 23.47 | 124 | +0.09(+0.40%) |
Apr 15, 2024 | 23.44 | 23.44 | 23.37 | 23.37 | 154 | -0.60(-2.50%) |
Apr 12, 2024 | 24.50 | 24.50 | 23.97 | 23.97 | 330 | -0.56(-2.27%) |
Apr 11, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 137 | +0.06(+0.26%) |
Apr 10, 2024 | 24.60 | 24.60 | 24.35 | 24.47 | 651 | -0.37(-1.48%) |
Apr 09, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 12 | +0.17(+0.68%) |
Apr 08, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 20 | +0.02(+0.07%) |
Apr 05, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 122 | +0.04(+0.17%) |
Apr 04, 2024 | 25.17 | 25.17 | 24.61 | 24.61 | 510 | -0.29(-1.16%) |
Apr 03, 2024 | 24.78 | 24.93 | 24.78 | 24.90 | 306 | +0.08(+0.31%) |
Apr 02, 2024 | 24.87 | 24.87 | 24.75 | 24.82 | 738 | -0.55(-2.16%) |
Apr 01, 2024 | 25.28 | 25.37 | 25.26 | 25.37 | 492 | -0.20(-0.78%) |
Mar 28, 2024 | 25.61 | 25.61 | 25.57 | 25.57 | 235 | +0.01(+0.06%) |
Mar 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 129 | +0.48(+1.90%) |
Mar 26, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 32 | -0.05(-0.18%) |
Mar 25, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 86 | -0.32(-1.26%) |
Mar 22, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | -0.26(-1.02%) |
Mar 21, 2024 | 25.86 | 26.00 | 25.71 | 25.71 | 2,793 | +0.11(+0.43%) |
Mar 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 67 | +0.19(+0.76%) |
Mar 19, 2024 | 25.28 | 25.40 | 25.28 | 25.40 | 153 | +0.30(+1.20%) |
Mar 18, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 54 | -0.29(-1.14%) |
Mar 15, 2024 | 25.17 | 25.39 | 25.17 | 25.39 | 208 | -0.00(-0.00%) |
Mar 14, 2024 | 25.50 | 25.50 | 25.30 | 25.39 | 478 | -0.47(-1.83%) |
Mar 13, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 176 | +0.09(+0.34%) |
Mar 12, 2024 | 25.60 | 25.78 | 25.50 | 25.78 | 1,197 | +0.12(+0.46%) |
Mar 11, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 3 | -0.17(-0.67%) |
Mar 08, 2024 | 25.90 | 26.15 | 25.73 | 25.83 | 4,500 | -0.34(-1.29%) |
Mar 07, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 155 | +0.12(+0.46%) |
Mar 06, 2024 | 26.20 | 26.20 | 26.05 | 26.05 | 418 | +0.03(+0.10%) |
Mar 05, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 29 | -0.19(-0.72%) |
Mar 04, 2024 | 26.30 | 26.30 | 26.01 | 26.21 | 2,197 | -0.13(-0.51%) |