Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.78 | 24.79 | 24.78 | 24.79 | 566 | +0.27(+1.09%) |
May 17, 2024 | 24.66 | 24.66 | 24.52 | 24.52 | 1,790 | -0.14(-0.57%) |
May 16, 2024 | 24.50 | 24.67 | 24.50 | 24.66 | 3,239 | +0.10(+0.41%) |
May 15, 2024 | 24.52 | 24.80 | 24.50 | 24.56 | 3,599 | +0.09(+0.37%) |
May 14, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 491 | +0.15(+0.62%) |
May 13, 2024 | 24.32 | 24.65 | 24.32 | 24.32 | 2,776 | +0.00(+0.00%) |
May 10, 2024 | 24.60 | 24.95 | 24.26 | 24.32 | 7,613 | +0.00(+0.00%) |
May 09, 2024 | 24.58 | 24.71 | 23.50 | 24.32 | 20,507 | -0.27(-1.10%) |
May 08, 2024 | 24.56 | 24.78 | 24.48 | 24.59 | 6,518 | +0.00(+0.00%) |
May 07, 2024 | 24.90 | 24.90 | 24.59 | 24.59 | 2,555 | -0.06(-0.24%) |
May 06, 2024 | 24.96 | 24.99 | 24.65 | 24.65 | 3,887 | +0.02(+0.10%) |
May 03, 2024 | 24.69 | 24.73 | 24.56 | 24.62 | 5,327 | +0.09(+0.35%) |
May 02, 2024 | 24.57 | 24.65 | 24.54 | 24.54 | 1,357 | -0.04(-0.14%) |
May 01, 2024 | 24.50 | 24.62 | 24.50 | 24.57 | 2,263 | +0.09(+0.35%) |
Apr 30, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 1,186 | -0.01(-0.04%) |
Apr 26, 2024 | 24.50 | 120 | -0.10(-0.41%) | |||
Apr 25, 2024 | 24.61 | 24.85 | 24.60 | 24.60 | 2,528 | -0.36(-1.44%) |
Apr 24, 2024 | 24.80 | 24.96 | 24.80 | 24.96 | 540 | +0.40(+1.63%) |
Apr 23, 2024 | 24.52 | 24.94 | 24.52 | 24.56 | 3,088 | -0.09(-0.37%) |
Apr 22, 2024 | 24.64 | 24.65 | 24.64 | 24.65 | 690 | +0.07(+0.28%) |
Apr 19, 2024 | 24.53 | 24.84 | 24.50 | 24.58 | 3,728 | -0.12(-0.48%) |
Apr 18, 2024 | 24.83 | 24.87 | 24.69 | 24.70 | 1,435 | +0.05(+0.20%) |
Apr 17, 2024 | 24.39 | 24.65 | 24.39 | 24.65 | 1,083 | +0.17(+0.69%) |
Apr 15, 2024 | 24.48 | 121 | +0.12(+0.51%) | |||
Apr 12, 2024 | 24.53 | 24.58 | 24.36 | 24.36 | 9,500 | -0.11(-0.47%) |
Apr 11, 2024 | 24.33 | 24.47 | 24.33 | 24.47 | 595 | +0.00(+0.00%) |
Apr 10, 2024 | 24.28 | 24.47 | 24.28 | 24.47 | 648 | -0.01(-0.04%) |
Apr 09, 2024 | 24.38 | 24.77 | 24.38 | 24.48 | 2,396 | -0.05(-0.20%) |
Apr 08, 2024 | 24.73 | 24.83 | 24.35 | 24.53 | 4,586 | +0.05(+0.20%) |
Apr 05, 2024 | 24.67 | 24.72 | 24.33 | 24.48 | 929 | +0.10(+0.41%) |
Apr 04, 2024 | 24.48 | 24.63 | 24.38 | 24.38 | 1,858 | -0.10(-0.41%) |
Apr 03, 2024 | 24.46 | 24.48 | 24.42 | 24.48 | 3,500 | +0.02(+0.08%) |
Apr 02, 2024 | 24.48 | 24.52 | 24.38 | 24.46 | 3,259 | -0.16(-0.65%) |
Apr 01, 2024 | 24.68 | 24.72 | 24.62 | 24.62 | 2,485 | +0.14(+0.57%) |
Mar 28, 2024 | 24.68 | 24.68 | 24.48 | 24.48 | 1,569 | +0.05(+0.20%) |
Mar 27, 2024 | 24.68 | 24.88 | 24.35 | 24.43 | 12,207 | -0.30(-1.21%) |
Mar 26, 2024 | 24.88 | 24.88 | 24.60 | 24.73 | 2,064 | +0.13(+0.53%) |
Mar 25, 2024 | 24.87 | 24.87 | 24.60 | 24.60 | 1,814 | -0.12(-0.48%) |
Mar 22, 2024 | 24.64 | 24.86 | 24.38 | 24.72 | 6,957 | +0.12(+0.49%) |
Mar 21, 2024 | 23.67 | 24.81 | 23.63 | 24.60 | 12,453 | +1.02(+4.30%) |
Mar 20, 2024 | 23.39 | 23.61 | 23.39 | 23.58 | 22,183 | +0.17(+0.72%) |
Mar 19, 2024 | 23.58 | 23.66 | 23.42 | 23.42 | 4,027 | -0.17(-0.72%) |
Mar 18, 2024 | 23.58 | 23.76 | 23.50 | 23.58 | 153,162 | -0.04(-0.17%) |
Mar 15, 2024 | 23.53 | 23.82 | 23.44 | 23.62 | 31,054 | +0.01(+0.04%) |
Mar 14, 2024 | 23.49 | 23.65 | 23.39 | 23.61 | 4,977 | +0.12(+0.51%) |
Mar 13, 2024 | 23.73 | 23.77 | 23.46 | 23.50 | 2,883 | +0.06(+0.25%) |
Mar 12, 2024 | 23.52 | 23.84 | 23.44 | 23.44 | 1,104 | -0.35(-1.46%) |
Mar 11, 2024 | 23.44 | 23.78 | 23.39 | 23.78 | 1,362 | +0.29(+1.25%) |
Mar 08, 2024 | 23.65 | 23.85 | 23.41 | 23.49 | 2,033 | +0.11(+0.49%) |
Mar 07, 2024 | 23.29 | 23.39 | 23.16 | 23.38 | 2,710 | +0.27(+1.16%) |
Mar 06, 2024 | 23.13 | 23.43 | 23.05 | 23.11 | 6,219 | +0.02(+0.09%) |
Mar 05, 2024 | 22.83 | 23.36 | 22.79 | 23.09 | 10,406 | +0.25(+1.09%) |
Mar 04, 2024 | 22.93 | 23.17 | 22.80 | 22.84 | 23,477 | -0.11(-0.48%) |