Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.24 | 24.25 | 24.24 | 24.25 | 1,738 | +0.02(+0.06%) |
May 23, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 464 | +0.00(+0.00%) |
May 22, 2024 | 24.28 | 24.28 | 24.20 | 24.23 | 3,166 | +0.00(+0.00%) |
May 21, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 242 | +0.00(+0.00%) |
May 20, 2024 | 24.20 | 24.26 | 24.19 | 24.23 | 847 | +0.04(+0.17%) |
May 17, 2024 | 24.20 | 24.20 | 24.19 | 24.19 | 882 | +0.01(+0.04%) |
May 16, 2024 | 24.21 | 24.21 | 24.18 | 24.18 | 245 | -0.03(-0.12%) |
May 15, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 416 | +0.01(+0.04%) |
May 14, 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 459 | +0.03(+0.12%) |
May 13, 2024 | 24.19 | 24.19 | 24.17 | 24.17 | 3,067 | +0.01(+0.03%) |
May 10, 2024 | 24.19 | 24.23 | 24.16 | 24.16 | 1,187 | +0.01(+0.03%) |
May 09, 2024 | 24.18 | 24.18 | 24.16 | 24.16 | 583 | -0.02(-0.10%) |
May 08, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 88 | +0.04(+0.14%) |
May 07, 2024 | 24.20 | 24.22 | 24.14 | 24.14 | 2,501 | +0.00(+0.02%) |
May 06, 2024 | 24.21 | 24.21 | 24.14 | 24.14 | 491 | -0.01(-0.04%) |
May 03, 2024 | 24.17 | 24.19 | 24.13 | 24.15 | 2,000 | +0.00(+0.02%) |
May 02, 2024 | 24.15 | 24.15 | 24.14 | 24.14 | 559 | +0.02(+0.06%) |
May 01, 2024 | 24.14 | 24.17 | 24.13 | 24.13 | 883 | +0.00(+0.00%) |
Apr 30, 2024 | 24.13 | 24.19 | 24.10 | 24.13 | 1,528 | -0.01(-0.04%) |
Apr 29, 2024 | 24.10 | 24.14 | 24.10 | 24.14 | 789 | +0.04(+0.17%) |
Apr 26, 2024 | 24.13 | 24.13 | 24.10 | 24.10 | 286 | +0.02(+0.08%) |
Apr 25, 2024 | 24.10 | 24.10 | 24.08 | 24.08 | 127 | -0.03(-0.10%) |
Apr 24, 2024 | 24.06 | 24.11 | 24.06 | 24.11 | 1,191 | +0.03(+0.10%) |
Apr 23, 2024 | 24.10 | 24.13 | 24.08 | 24.08 | 4,650 | -0.01(-0.04%) |
Apr 22, 2024 | 24.12 | 24.12 | 24.09 | 24.09 | 494 | +0.03(+0.12%) |
Apr 19, 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 1,895 | +0.04(+0.17%) |
Apr 18, 2024 | 24.04 | 24.06 | 24.02 | 24.02 | 1,752 | +0.00(+0.02%) |
Apr 17, 2024 | 24.05 | 24.08 | 24.02 | 24.02 | 2,742 | -0.00(-0.02%) |
Apr 16, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 269 | -0.02(-0.07%) |
Apr 15, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 647 | +0.02(+0.08%) |
Apr 12, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 125 | -0.04(-0.17%) |
Apr 11, 2024 | 24.00 | 24.09 | 24.00 | 24.06 | 10,760 | +0.04(+0.15%) |
Apr 10, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | -0.04(-0.15%) |
Apr 09, 2024 | 24.05 | 24.09 | 24.03 | 24.06 | 2,950 | +0.01(+0.02%) |
Apr 08, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 375 | +0.01(+0.02%) |
Apr 05, 2024 | 24.02 | 24.04 | 24.02 | 24.04 | 1,662 | +0.04(+0.19%) |
Apr 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 85 | -0.01(-0.06%) |
Apr 03, 2024 | 24.01 | 24.03 | 24.01 | 24.01 | 2,221 | -0.00(-0.00%) |
Apr 02, 2024 | 24.08 | 24.08 | 24.00 | 24.01 | 2,996 | -0.03(-0.13%) |
Apr 01, 2024 | 24.07 | 24.07 | 24.03 | 24.04 | 3,443 | -0.01(-0.02%) |
Mar 28, 2024 | 24.04 | 24.05 | 24.04 | 24.05 | 468 | +0.04(+0.15%) |
Mar 27, 2024 | 24.01 | 24.03 | 24.01 | 24.01 | 6,545 | -0.41(-1.70%) |
Mar 26, 2024 | 24.38 | 24.43 | 24.38 | 24.43 | 195 | +0.01(+0.04%) |
Mar 25, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 50 | +0.00(+0.00%) |
Mar 22, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 110 | +0.00(+0.02%) |
Mar 21, 2024 | 24.45 | 24.47 | 24.41 | 24.41 | 2,491 | -0.03(-0.10%) |
Mar 20, 2024 | 24.43 | 24.44 | 24.43 | 24.44 | 2,791 | +0.08(+0.31%) |
Mar 19, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 1,567 | -0.02(-0.06%) |
Mar 18, 2024 | 24.39 | 24.39 | 24.38 | 24.38 | 631 | +0.03(+0.14%) |
Mar 15, 2024 | 24.37 | 24.37 | 24.34 | 24.34 | 460 | -0.02(-0.08%) |
Mar 14, 2024 | 24.35 | 24.36 | 24.34 | 24.36 | 1,087 | -0.01(-0.04%) |
Mar 13, 2024 | 24.41 | 24.43 | 24.37 | 24.37 | 5,212 | +0.00(+0.02%) |
Mar 12, 2024 | 24.37 | 24.37 | 24.34 | 24.37 | 1,287 | +0.04(+0.18%) |
Mar 11, 2024 | 24.36 | 24.36 | 24.32 | 24.32 | 756 | -0.03(-0.10%) |
Mar 08, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 155 | -0.00(-0.02%) |
Mar 07, 2024 | 24.36 | 24.36 | 24.35 | 24.35 | 773 | +0.00(+0.02%) |
Mar 06, 2024 | 24.31 | 24.35 | 24.30 | 24.35 | 1,094 | +0.04(+0.16%) |
Mar 05, 2024 | 24.35 | 24.35 | 24.31 | 24.31 | 702 | -0.04(-0.16%) |
Mar 04, 2024 | 24.36 | 24.36 | 24.35 | 24.35 | 412 | -0.01(-0.02%) |