Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 1,171 | +0.02(+0.08%) |
May 23, 2024 | 24.01 | 24.01 | 24.00 | 24.00 | 837 | -0.02(-0.08%) |
May 22, 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 1,244 | +0.00(+0.00%) |
May 21, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.01(+0.04%) |
May 20, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 1,857 | +0.01(+0.04%) |
May 17, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 1,345 | +0.01(+0.04%) |
May 16, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 34 | -0.01(-0.04%) |
May 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 1,293 | +0.01(+0.04%) |
May 14, 2024 | 23.99 | 24.01 | 23.99 | 23.99 | 1,184 | -0.01(-0.02%) |
May 13, 2024 | 23.97 | 24.00 | 23.97 | 24.00 | 662 | +0.01(+0.04%) |
May 10, 2024 | 24.00 | 24.00 | 23.96 | 23.98 | 107,609 | +0.02(+0.06%) |
May 09, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 181 | -0.01(-0.02%) |
May 08, 2024 | 23.98 | 24.00 | 23.98 | 23.98 | 477 | +0.01(+0.02%) |
May 07, 2024 | 23.98 | 23.98 | 23.97 | 23.97 | 504 | +0.00(+0.00%) |
May 06, 2024 | 23.97 | 23.97 | 23.96 | 23.97 | 884 | +0.00(+0.02%) |
May 03, 2024 | 23.96 | 23.96 | 23.94 | 23.96 | 10,332 | +0.03(+0.13%) |
May 02, 2024 | 23.91 | 23.94 | 23.91 | 23.93 | 1,394 | +0.00(+0.00%) |
May 01, 2024 | 23.94 | 23.94 | 23.93 | 23.93 | 1,198 | +0.00(+0.02%) |
Apr 30, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 502 | +0.00(+0.00%) |
Apr 29, 2024 | 23.93 | 23.93 | 23.92 | 23.93 | 875 | -0.13(-0.54%) |
Apr 26, 2024 | 24.04 | 24.06 | 24.03 | 24.06 | 885 | +0.02(+0.10%) |
Apr 25, 2024 | 24.03 | 24.04 | 24.03 | 24.04 | 1,757 | -0.01(-0.04%) |
Apr 24, 2024 | 24.05 | 24.05 | 24.02 | 24.05 | 1,719 | +0.01(+0.04%) |
Apr 23, 2024 | 24.04 | 24.05 | 24.02 | 24.04 | 3,114 | +0.00(+0.02%) |
Apr 22, 2024 | 24.00 | 24.04 | 24.00 | 24.03 | 905 | +0.04(+0.17%) |
Apr 19, 2024 | 23.98 | 23.99 | 23.98 | 23.99 | 818 | +0.01(+0.04%) |
Apr 18, 2024 | 23.99 | 23.99 | 23.95 | 23.98 | 1,865 | -0.00(-0.00%) |
Apr 17, 2024 | 23.98 | 23.98 | 23.97 | 23.98 | 1,291 | +0.00(+0.00%) |
Apr 16, 2024 | 23.98 | 24.00 | 23.96 | 23.98 | 1,481 | +0.00(+0.00%) |
Apr 15, 2024 | 24.02 | 24.02 | 23.97 | 23.98 | 4,389 | +0.00(+0.02%) |
Apr 12, 2024 | 23.96 | 23.98 | 23.95 | 23.98 | 1,093 | -0.00(-0.02%) |
Apr 11, 2024 | 23.97 | 23.99 | 23.95 | 23.98 | 2,430 | -0.01(-0.04%) |
Apr 10, 2024 | 23.99 | 24.00 | 23.98 | 23.99 | 9,163 | +0.00(+0.02%) |
Apr 09, 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 1,945 | +0.00(+0.02%) |
Apr 08, 2024 | 23.95 | 23.99 | 23.94 | 23.98 | 1,224 | +0.01(+0.04%) |
Apr 05, 2024 | 23.97 | 23.97 | 23.96 | 23.97 | 2,618 | +0.02(+0.06%) |
Apr 04, 2024 | 23.98 | 24.00 | 23.95 | 23.95 | 1,862 | -0.02(-0.06%) |
Apr 03, 2024 | 23.97 | 23.98 | 23.97 | 23.97 | 1,894 | +0.00(+0.02%) |
Apr 02, 2024 | 23.94 | 23.99 | 23.94 | 23.96 | 3,872 | -0.01(-0.04%) |
Apr 01, 2024 | 23.98 | 23.98 | 23.97 | 23.97 | 702 | -0.00(-0.00%) |
Mar 28, 2024 | 23.98 | 23.99 | 23.97 | 23.98 | 2,311 | +0.01(+0.04%) |
Mar 27, 2024 | 23.96 | 23.97 | 23.96 | 23.96 | 1,410 | -0.13(-0.54%) |
Mar 26, 2024 | 24.11 | 24.11 | 24.09 | 24.09 | 3,663 | +0.00(+0.00%) |
Mar 25, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24 | +0.00(+0.02%) |
Mar 22, 2024 | 24.10 | 24.12 | 24.09 | 24.09 | 2,323 | +0.01(+0.04%) |
Mar 21, 2024 | 24.10 | 24.11 | 24.08 | 24.08 | 3,206 | +0.00(+0.02%) |
Mar 20, 2024 | 24.13 | 24.13 | 24.04 | 24.07 | 10,255 | +0.00(+0.02%) |
Mar 19, 2024 | 24.03 | 24.08 | 24.03 | 24.07 | 2,071 | +0.00(+0.00%) |
Mar 18, 2024 | 24.03 | 24.09 | 24.03 | 24.07 | 3,498 | +0.02(+0.10%) |
Mar 15, 2024 | 24.08 | 24.08 | 24.05 | 24.05 | 339 | +0.01(+0.04%) |
Mar 14, 2024 | 24.05 | 24.07 | 24.04 | 24.04 | 969 | -0.01(-0.04%) |
Mar 13, 2024 | 24.06 | 24.09 | 24.05 | 24.05 | 4,979 | -0.00(-0.01%) |
Mar 12, 2024 | 24.06 | 24.07 | 24.04 | 24.05 | 5,326 | +0.02(+0.10%) |
Mar 11, 2024 | 24.04 | 24.06 | 24.02 | 24.02 | 1,386 | -0.01(-0.03%) |
Mar 08, 2024 | 24.05 | 24.05 | 24.03 | 24.03 | 1,576 | +0.02(+0.06%) |
Mar 07, 2024 | 24.02 | 24.03 | 24.02 | 24.02 | 447 | -0.01(-0.04%) |
Mar 06, 2024 | 24.04 | 24.06 | 23.99 | 24.02 | 867 | +0.00(+0.02%) |
Mar 05, 2024 | 24.01 | 24.03 | 23.99 | 24.02 | 3,841 | -0.02(-0.08%) |
Mar 04, 2024 | 24.05 | 24.06 | 24.02 | 24.04 | 5,674 | +0.02(+0.08%) |