Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.13 | 24.23 | 24.01 | 24.15 | 3,717 | +0.15(+0.62%) |
May 23, 2024 | 24.23 | 24.30 | 23.99 | 24.00 | 13,205 | -0.25(-1.03%) |
May 22, 2024 | 24.26 | 24.27 | 24.25 | 24.25 | 2,165 | -0.04(-0.16%) |
May 21, 2024 | 24.39 | 24.45 | 24.26 | 24.29 | 15,194 | -0.08(-0.33%) |
May 20, 2024 | 24.31 | 24.44 | 24.31 | 24.37 | 5,147 | +0.07(+0.29%) |
May 17, 2024 | 24.58 | 24.60 | 24.30 | 24.30 | 14,712 | -0.25(-1.01%) |
May 16, 2024 | 24.65 | 24.65 | 24.50 | 24.55 | 7,144 | +0.01(+0.03%) |
May 15, 2024 | 24.48 | 24.58 | 24.46 | 24.54 | 10,199 | +0.06(+0.26%) |
May 14, 2024 | 24.51 | 24.55 | 24.44 | 24.48 | 4,996 | +0.08(+0.35%) |
May 13, 2024 | 24.35 | 24.41 | 24.35 | 24.39 | 3,715 | +0.09(+0.36%) |
May 10, 2024 | 24.34 | 24.34 | 24.17 | 24.30 | 6,466 | +0.04(+0.16%) |
May 09, 2024 | 24.22 | 24.34 | 24.16 | 24.26 | 9,482 | +0.02(+0.08%) |
May 08, 2024 | 24.39 | 24.41 | 24.21 | 24.25 | 16,728 | -0.17(-0.68%) |
May 07, 2024 | 24.37 | 24.48 | 24.25 | 24.41 | 24,301 | +0.30(+1.26%) |
May 06, 2024 | 24.22 | 24.22 | 24.02 | 24.11 | 6,864 | +0.04(+0.16%) |
May 03, 2024 | 23.82 | 24.17 | 23.82 | 24.07 | 4,885 | +0.09(+0.37%) |
May 02, 2024 | 23.79 | 23.98 | 23.72 | 23.98 | 3,925 | +0.26(+1.10%) |
May 01, 2024 | 23.70 | 23.96 | 23.69 | 23.72 | 5,497 | -0.04(-0.15%) |
Apr 30, 2024 | 23.76 | 23.89 | 23.63 | 23.75 | 19,698 | -0.01(-0.04%) |
Apr 29, 2024 | 23.68 | 23.82 | 23.68 | 23.76 | 6,948 | +0.12(+0.50%) |
Apr 26, 2024 | 23.63 | 23.82 | 23.63 | 23.65 | 6,467 | -0.07(-0.29%) |
Apr 25, 2024 | 23.61 | 23.71 | 23.52 | 23.71 | 6,003 | +0.01(+0.04%) |
Apr 24, 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 3,277 | -0.17(-0.70%) |
Apr 23, 2024 | 23.70 | 23.90 | 23.67 | 23.87 | 10,136 | +0.17(+0.70%) |
Apr 22, 2024 | 23.68 | 23.76 | 23.63 | 23.70 | 18,182 | +0.18(+0.77%) |
Apr 19, 2024 | 23.45 | 23.59 | 23.45 | 23.52 | 4,118 | +0.11(+0.48%) |
Apr 18, 2024 | 23.56 | 23.57 | 23.37 | 23.41 | 15,478 | -0.11(-0.46%) |
Apr 17, 2024 | 23.41 | 23.59 | 23.37 | 23.52 | 8,551 | +0.21(+0.88%) |
Apr 16, 2024 | 23.31 | 23.44 | 23.31 | 23.31 | 8,558 | +0.09(+0.38%) |
Apr 15, 2024 | 23.33 | 23.38 | 23.20 | 23.22 | 8,611 | -0.24(-1.03%) |
Apr 12, 2024 | 23.40 | 23.75 | 23.39 | 23.46 | 10,497 | +0.09(+0.40%) |
Apr 11, 2024 | 23.85 | 23.85 | 23.37 | 23.37 | 24,180 | -0.20(-0.83%) |
Apr 10, 2024 | 23.92 | 23.92 | 23.57 | 23.57 | 34,445 | -0.36(-1.52%) |
Apr 09, 2024 | 24.09 | 24.17 | 23.92 | 23.93 | 34,959 | -0.12(-0.49%) |
Apr 08, 2024 | 24.22 | 24.26 | 24.05 | 24.05 | 27,251 | -0.11(-0.45%) |
Apr 05, 2024 | 24.41 | 24.56 | 24.16 | 24.16 | 36,214 | -0.28(-1.13%) |
Apr 04, 2024 | 24.47 | 24.47 | 24.43 | 24.43 | 3,429 | +0.04(+0.16%) |
Apr 03, 2024 | 24.37 | 24.47 | 24.37 | 24.39 | 8,171 | +0.02(+0.08%) |
Apr 02, 2024 | 24.42 | 24.46 | 24.32 | 24.37 | 9,121 | -0.04(-0.16%) |
Apr 01, 2024 | 24.48 | 24.55 | 24.41 | 24.41 | 10,642 | -0.14(-0.56%) |
Mar 28, 2024 | 24.56 | 24.56 | 24.32 | 24.55 | 6,688 | +0.01(+0.04%) |
Mar 27, 2024 | 24.36 | 24.56 | 24.36 | 24.54 | 9,830 | +0.24(+0.97%) |
Mar 26, 2024 | 24.50 | 24.55 | 24.26 | 24.30 | 5,442 | -0.11(-0.44%) |
Mar 25, 2024 | 24.56 | 24.64 | 24.41 | 24.41 | 5,864 | -0.09(-0.36%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 5,792 | -0.17(-0.68%) |
Mar 21, 2024 | 24.72 | 24.72 | 24.67 | 24.67 | 2,631 | -0.05(-0.20%) |
Mar 20, 2024 | 24.71 | 24.83 | 24.71 | 24.72 | 15,003 | +0.06(+0.26%) |
Mar 19, 2024 | 24.66 | 24.75 | 24.57 | 24.65 | 6,760 | -0.03(-0.12%) |
Mar 18, 2024 | 24.59 | 24.68 | 24.58 | 24.68 | 2,895 | -0.05(-0.21%) |
Mar 15, 2024 | 24.52 | 24.74 | 24.52 | 24.74 | 5,105 | +0.23(+0.92%) |
Mar 14, 2024 | 24.56 | 24.71 | 24.51 | 24.51 | 3,555 | -0.23(-0.91%) |
Mar 13, 2024 | 24.57 | 24.74 | 24.57 | 24.74 | 6,087 | +0.09(+0.36%) |
Mar 12, 2024 | 24.46 | 24.75 | 24.41 | 24.65 | 9,391 | +0.18(+0.74%) |
Mar 11, 2024 | 24.56 | 24.56 | 24.45 | 24.47 | 1,764 | +0.01(+0.06%) |
Mar 08, 2024 | 24.51 | 24.55 | 24.45 | 24.45 | 6,872 | -0.06(-0.24%) |
Mar 07, 2024 | 24.52 | 24.55 | 24.41 | 24.51 | 5,651 | +0.08(+0.34%) |
Mar 06, 2024 | 24.43 | 24.46 | 24.39 | 24.43 | 3,830 | +0.02(+0.10%) |
Mar 05, 2024 | 24.44 | 24.46 | 24.40 | 24.40 | 5,174 | +0.03(+0.12%) |
Mar 04, 2024 | 24.54 | 24.54 | 24.37 | 24.37 | 5,496 | -0.14(-0.56%) |