Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.36 | 24.37 | 24.36 | 24.37 | 1,877 | +0.03(+0.12%) |
May 23, 2024 | 24.39 | 24.39 | 24.34 | 24.34 | 1,301 | -0.02(-0.06%) |
May 22, 2024 | 24.39 | 24.40 | 24.36 | 24.36 | 1,457 | -0.00(-0.01%) |
May 21, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 691 | +0.01(+0.03%) |
May 20, 2024 | 24.34 | 24.35 | 24.32 | 24.35 | 1,539 | +0.01(+0.02%) |
May 17, 2024 | 24.35 | 24.35 | 24.34 | 24.34 | 616 | +0.01(+0.04%) |
May 16, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 739 | +0.01(+0.02%) |
May 15, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 266 | +0.01(+0.04%) |
May 14, 2024 | 24.26 | 24.33 | 24.26 | 24.32 | 477 | +0.00(+0.00%) |
May 13, 2024 | 24.29 | 24.32 | 24.28 | 24.32 | 4,168 | +0.00(+0.02%) |
May 10, 2024 | 24.32 | 24.34 | 24.32 | 24.32 | 684 | +0.01(+0.02%) |
May 09, 2024 | 24.33 | 24.33 | 24.31 | 24.31 | 952 | +0.01(+0.04%) |
May 08, 2024 | 24.21 | 24.30 | 24.21 | 24.30 | 9,202 | +0.00(+0.02%) |
May 07, 2024 | 24.27 | 24.33 | 24.23 | 24.30 | 3,497 | +0.00(+0.02%) |
May 06, 2024 | 24.25 | 24.32 | 24.25 | 24.29 | 2,218 | +0.01(+0.02%) |
May 03, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 220 | +0.02(+0.10%) |
May 02, 2024 | 24.28 | 24.28 | 24.26 | 24.26 | 513 | +0.01(+0.06%) |
May 01, 2024 | 24.29 | 24.29 | 24.25 | 24.25 | 973 | +0.01(+0.03%) |
Apr 30, 2024 | 24.25 | 24.27 | 24.21 | 24.24 | 5,054 | -0.01(-0.05%) |
Apr 29, 2024 | 24.32 | 24.32 | 24.20 | 24.25 | 1,000 | +0.04(+0.17%) |
Apr 26, 2024 | 24.24 | 24.24 | 24.21 | 24.21 | 3,230 | -0.01(-0.04%) |
Apr 25, 2024 | 24.25 | 24.25 | 24.17 | 24.22 | 4,370 | -0.01(-0.02%) |
Apr 24, 2024 | 24.18 | 24.26 | 24.18 | 24.23 | 1,210 | +0.00(+0.00%) |
Apr 23, 2024 | 24.24 | 24.26 | 24.19 | 24.23 | 4,037 | +0.03(+0.12%) |
Apr 22, 2024 | 24.19 | 24.20 | 24.19 | 24.20 | 294 | +0.04(+0.17%) |
Apr 19, 2024 | 24.19 | 24.19 | 24.11 | 24.16 | 2,242 | -0.02(-0.08%) |
Apr 18, 2024 | 24.20 | 24.20 | 24.18 | 24.18 | 4,631 | +0.00(+0.00%) |
Apr 17, 2024 | 24.14 | 24.18 | 24.12 | 24.18 | 3,398 | +0.05(+0.19%) |
Apr 16, 2024 | 24.16 | 24.16 | 24.13 | 24.13 | 2,094 | -0.01(-0.02%) |
Apr 15, 2024 | 24.17 | 24.19 | 24.13 | 24.14 | 1,515 | +0.00(+0.00%) |
Apr 12, 2024 | 24.16 | 24.16 | 24.13 | 24.14 | 2,583 | -0.02(-0.08%) |
Apr 11, 2024 | 24.16 | 24.19 | 24.15 | 24.16 | 1,686 | +0.01(+0.04%) |
Apr 10, 2024 | 24.16 | 24.17 | 24.14 | 24.14 | 3,998 | -0.02(-0.08%) |
Apr 09, 2024 | 24.13 | 24.19 | 24.13 | 24.17 | 1,885 | +0.01(+0.04%) |
Apr 08, 2024 | 24.16 | 24.18 | 24.16 | 24.16 | 660 | +0.02(+0.06%) |
Apr 05, 2024 | 24.17 | 24.17 | 24.14 | 24.14 | 650 | +0.01(+0.03%) |
Apr 04, 2024 | 24.11 | 24.18 | 24.11 | 24.13 | 10,382 | -0.01(-0.03%) |
Apr 03, 2024 | 24.17 | 24.17 | 24.14 | 24.14 | 490 | +0.00(+0.00%) |
Apr 02, 2024 | 24.17 | 24.18 | 24.14 | 24.14 | 1,640 | -0.01(-0.06%) |
Apr 01, 2024 | 24.18 | 24.19 | 24.15 | 24.15 | 1,624 | -0.01(-0.02%) |
Mar 28, 2024 | 24.15 | 24.16 | 24.14 | 24.16 | 3,104 | +0.01(+0.04%) |
Mar 27, 2024 | 24.17 | 24.17 | 24.15 | 24.15 | 887 | -0.46(-1.87%) |
Mar 26, 2024 | 24.59 | 24.63 | 24.59 | 24.61 | 21,838 | +0.00(+0.00%) |
Mar 25, 2024 | 24.50 | 24.64 | 24.50 | 24.61 | 3,950 | +0.00(+0.00%) |
Mar 22, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 144 | +0.01(+0.04%) |
Mar 21, 2024 | 24.58 | 24.64 | 24.58 | 24.60 | 1,433 | -0.02(-0.08%) |
Mar 20, 2024 | 24.62 | 24.62 | 24.58 | 24.62 | 736 | +0.04(+0.18%) |
Mar 19, 2024 | 24.55 | 24.60 | 24.55 | 24.58 | 1,490 | -0.00(-0.02%) |
Mar 18, 2024 | 24.60 | 24.60 | 24.54 | 24.58 | 486 | +0.02(+0.10%) |
Mar 15, 2024 | 24.55 | 24.60 | 24.52 | 24.56 | 1,244 | +0.00(+0.00%) |
Mar 14, 2024 | 24.53 | 24.56 | 24.53 | 24.56 | 712 | -0.00(-0.02%) |
Mar 13, 2024 | 24.59 | 24.61 | 24.53 | 24.56 | 7,234 | +0.01(+0.04%) |
Mar 12, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 1,214 | +0.01(+0.04%) |
Mar 11, 2024 | 24.48 | 24.54 | 24.48 | 24.54 | 5,024 | +0.01(+0.02%) |
Mar 08, 2024 | 24.58 | 24.58 | 24.51 | 24.54 | 6,878 | -0.00(-0.00%) |
Mar 07, 2024 | 24.46 | 24.58 | 24.46 | 24.54 | 787 | +0.01(+0.02%) |
Mar 06, 2024 | 24.56 | 24.56 | 24.52 | 24.53 | 819 | +0.06(+0.25%) |
Mar 05, 2024 | 24.49 | 24.55 | 24.47 | 24.47 | 2,370 | -0.07(-0.29%) |
Mar 04, 2024 | 24.57 | 24.57 | 24.52 | 24.54 | 1,443 | +0.00(+0.02%) |