Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.78 | 24.78 | 24.60 | 24.74 | 6,353 | +0.04(+0.16%) |
May 09, 2024 | 24.65 | 24.77 | 24.59 | 24.70 | 9,315 | +0.02(+0.08%) |
May 08, 2024 | 24.83 | 24.85 | 24.64 | 24.68 | 16,434 | -0.17(-0.68%) |
May 07, 2024 | 24.81 | 24.92 | 24.69 | 24.85 | 23,873 | +0.31(+1.26%) |
May 06, 2024 | 24.65 | 24.65 | 24.45 | 24.54 | 6,744 | +0.04(+0.16%) |
May 03, 2024 | 24.25 | 24.60 | 24.25 | 24.50 | 4,799 | +0.09(+0.37%) |
May 02, 2024 | 24.22 | 24.41 | 24.15 | 24.41 | 3,856 | +0.27(+1.10%) |
May 01, 2024 | 24.12 | 24.39 | 24.12 | 24.14 | 5,401 | -0.04(-0.15%) |
Apr 30, 2024 | 24.19 | 24.32 | 24.05 | 24.18 | 19,351 | -0.01(-0.04%) |
Apr 29, 2024 | 24.10 | 24.25 | 24.10 | 24.19 | 6,826 | +0.12(+0.50%) |
Apr 26, 2024 | 24.05 | 24.25 | 24.05 | 24.07 | 6,354 | -0.07(-0.29%) |
Apr 25, 2024 | 24.03 | 24.14 | 23.94 | 24.14 | 5,898 | +0.01(+0.04%) |
Apr 24, 2024 | 24.30 | 24.30 | 24.12 | 24.13 | 3,220 | -0.17(-0.70%) |
Apr 23, 2024 | 24.12 | 24.33 | 24.09 | 24.30 | 9,958 | +0.17(+0.70%) |
Apr 22, 2024 | 24.10 | 24.19 | 24.05 | 24.13 | 17,862 | +0.18(+0.77%) |
Apr 19, 2024 | 23.87 | 24.01 | 23.87 | 23.95 | 4,046 | +0.12(+0.48%) |
Apr 18, 2024 | 23.98 | 23.99 | 23.79 | 23.83 | 15,206 | -0.11(-0.46%) |
Apr 17, 2024 | 23.83 | 24.01 | 23.79 | 23.94 | 8,401 | +0.21(+0.88%) |
Apr 16, 2024 | 23.73 | 23.86 | 23.73 | 23.73 | 8,408 | +0.09(+0.38%) |
Apr 15, 2024 | 23.75 | 23.80 | 23.62 | 23.64 | 8,460 | -0.25(-1.03%) |
Apr 12, 2024 | 23.82 | 24.18 | 23.81 | 23.89 | 10,313 | +0.10(+0.40%) |
Apr 11, 2024 | 24.27 | 24.27 | 23.79 | 23.79 | 23,754 | -0.20(-0.83%) |
Apr 10, 2024 | 24.35 | 24.35 | 23.99 | 23.99 | 33,839 | -0.37(-1.52%) |
Apr 09, 2024 | 24.52 | 24.60 | 24.35 | 24.36 | 34,344 | -0.12(-0.49%) |
Apr 08, 2024 | 24.66 | 24.70 | 24.48 | 24.48 | 26,771 | -0.11(-0.45%) |
Apr 05, 2024 | 24.85 | 25.00 | 24.59 | 24.59 | 35,576 | -0.28(-1.13%) |
Apr 04, 2024 | 24.91 | 24.91 | 24.87 | 24.87 | 3,369 | +0.04(+0.16%) |
Apr 03, 2024 | 24.81 | 24.91 | 24.81 | 24.83 | 8,028 | +0.02(+0.08%) |
Apr 02, 2024 | 24.86 | 24.90 | 24.76 | 24.81 | 8,961 | -0.04(-0.16%) |
Apr 01, 2024 | 24.92 | 24.99 | 24.85 | 24.85 | 10,455 | -0.14(-0.56%) |
Mar 28, 2024 | 25.00 | 25.00 | 24.76 | 24.99 | 6,571 | +0.01(+0.04%) |
Mar 27, 2024 | 24.80 | 25.00 | 24.80 | 24.98 | 9,657 | +0.24(+0.97%) |
Mar 26, 2024 | 24.94 | 24.99 | 24.70 | 24.74 | 5,347 | -0.11(-0.44%) |
Mar 25, 2024 | 25.00 | 25.08 | 24.85 | 24.85 | 5,761 | -0.09(-0.36%) |
Mar 22, 2024 | 25.08 | 25.08 | 24.94 | 24.94 | 5,690 | -0.17(-0.68%) |
Mar 21, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 2,585 | -0.05(-0.20%) |
Mar 20, 2024 | 25.15 | 25.27 | 25.15 | 25.16 | 14,739 | +0.07(+0.26%) |
Mar 19, 2024 | 25.10 | 25.19 | 25.01 | 25.09 | 6,641 | -0.03(-0.12%) |
Mar 18, 2024 | 25.03 | 25.13 | 25.02 | 25.13 | 2,844 | -0.05(-0.21%) |
Mar 15, 2024 | 24.96 | 25.18 | 24.96 | 25.18 | 5,016 | +0.23(+0.92%) |
Mar 14, 2024 | 25.00 | 25.15 | 24.95 | 24.95 | 3,493 | -0.23(-0.91%) |
Mar 13, 2024 | 25.01 | 25.18 | 25.01 | 25.18 | 5,980 | +0.09(+0.36%) |
Mar 12, 2024 | 24.90 | 25.19 | 24.85 | 25.09 | 9,226 | +0.18(+0.74%) |
Mar 11, 2024 | 25.00 | 25.00 | 24.89 | 24.91 | 1,733 | +0.01(+0.06%) |
Mar 08, 2024 | 24.95 | 24.99 | 24.89 | 24.89 | 6,751 | -0.06(-0.24%) |
Mar 07, 2024 | 24.96 | 24.99 | 24.85 | 24.95 | 5,552 | +0.08(+0.34%) |
Mar 06, 2024 | 24.87 | 24.90 | 24.83 | 24.86 | 3,763 | +0.02(+0.10%) |
Mar 05, 2024 | 24.88 | 24.90 | 24.84 | 24.84 | 5,083 | +0.03(+0.12%) |
Mar 04, 2024 | 24.98 | 24.98 | 24.81 | 24.81 | 5,400 | -0.14(-0.56%) |