Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.35 | 24.46 | 24.20 | 24.38 | 28,943 | +0.14(+0.58%) |
May 23, 2024 | 24.62 | 24.65 | 24.20 | 24.24 | 41,854 | -0.25(-1.02%) |
May 22, 2024 | 24.51 | 24.61 | 24.35 | 24.49 | 24,799 | -0.02(-0.08%) |
May 21, 2024 | 24.54 | 24.67 | 24.43 | 24.51 | 193,059 | -0.25(-1.01%) |
May 20, 2024 | 24.56 | 24.78 | 24.52 | 24.76 | 31,528 | +0.17(+0.69%) |
May 17, 2024 | 24.63 | 24.68 | 24.50 | 24.59 | 47,437 | -0.06(-0.24%) |
May 16, 2024 | 24.65 | 24.70 | 24.50 | 24.65 | 50,721 | +0.03(+0.12%) |
May 15, 2024 | 24.46 | 24.65 | 24.41 | 24.62 | 22,944 | +0.35(+1.44%) |
May 14, 2024 | 24.15 | 24.30 | 24.14 | 24.27 | 25,659 | +0.17(+0.71%) |
May 13, 2024 | 24.18 | 24.20 | 24.09 | 24.10 | 26,101 | +0.04(+0.17%) |
May 10, 2024 | 24.20 | 24.25 | 24.05 | 24.06 | 26,965 | -0.13(-0.54%) |
May 09, 2024 | 24.26 | 24.27 | 24.13 | 24.19 | 31,189 | -0.04(-0.17%) |
May 08, 2024 | 24.44 | 24.44 | 24.11 | 24.23 | 37,981 | -0.43(-1.74%) |
May 07, 2024 | 24.68 | 24.76 | 24.42 | 24.66 | 28,235 | -0.15(-0.60%) |
May 06, 2024 | 24.50 | 24.84 | 24.50 | 24.81 | 15,441 | +0.36(+1.47%) |
May 03, 2024 | 24.78 | 24.78 | 24.30 | 24.45 | 51,561 | -0.32(-1.29%) |
May 02, 2024 | 24.70 | 24.77 | 24.26 | 24.77 | 56,692 | -0.08(-0.32%) |
May 01, 2024 | 24.73 | 25.30 | 24.71 | 24.85 | 17,652 | +0.11(+0.44%) |
Apr 30, 2024 | 24.95 | 25.11 | 24.71 | 24.74 | 26,440 | -0.49(-1.94%) |
Apr 29, 2024 | 25.36 | 25.49 | 25.12 | 25.23 | 27,415 | -0.01(-0.04%) |
Apr 26, 2024 | 25.25 | 25.39 | 25.18 | 25.24 | 36,858 | +0.33(+1.32%) |
Apr 25, 2024 | 24.61 | 24.94 | 24.50 | 24.91 | 35,460 | -0.17(-0.68%) |
Apr 24, 2024 | 24.99 | 25.17 | 24.82 | 25.08 | 32,041 | +0.23(+0.93%) |
Apr 23, 2024 | 24.14 | 24.97 | 24.14 | 24.85 | 78,089 | +0.81(+3.37%) |
Apr 22, 2024 | 23.87 | 24.10 | 23.60 | 24.04 | 40,799 | +0.28(+1.18%) |
Apr 19, 2024 | 23.83 | 23.98 | 23.57 | 23.76 | 43,420 | -0.16(-0.67%) |
Apr 18, 2024 | 24.03 | 24.17 | 23.77 | 23.92 | 50,362 | +0.03(+0.13%) |
Apr 17, 2024 | 24.31 | 24.31 | 23.85 | 23.89 | 35,282 | -0.22(-0.91%) |
Apr 16, 2024 | 24.03 | 24.20 | 23.93 | 24.11 | 55,919 | -0.09(-0.37%) |
Apr 15, 2024 | 25.06 | 25.10 | 24.12 | 24.20 | 101,267 | -0.76(-3.04%) |
Apr 12, 2024 | 25.25 | 25.33 | 24.85 | 24.96 | 41,946 | -0.57(-2.23%) |
Apr 11, 2024 | 25.40 | 25.56 | 25.23 | 25.53 | 23,984 | +0.26(+1.03%) |
Apr 10, 2024 | 25.07 | 25.27 | 24.97 | 25.27 | 49,050 | -0.29(-1.13%) |
Apr 09, 2024 | 25.47 | 25.56 | 25.32 | 25.56 | 30,488 | +0.19(+0.75%) |
Apr 08, 2024 | 25.38 | 25.38 | 25.10 | 25.37 | 18,375 | +0.08(+0.32%) |
Apr 05, 2024 | 24.98 | 25.38 | 24.95 | 25.29 | 20,900 | +0.34(+1.36%) |
Apr 04, 2024 | 25.54 | 25.61 | 24.93 | 24.95 | 45,980 | -0.33(-1.31%) |
Apr 03, 2024 | 25.16 | 25.42 | 25.10 | 25.28 | 41,845 | -0.08(-0.32%) |
Apr 02, 2024 | 25.18 | 25.36 | 24.98 | 25.36 | 44,148 | -0.17(-0.67%) |
Apr 01, 2024 | 25.67 | 25.67 | 25.36 | 25.53 | 39,888 | -0.11(-0.43%) |
Mar 28, 2024 | 25.44 | 25.80 | 25.44 | 25.64 | 30,270 | +0.20(+0.79%) |
Mar 27, 2024 | 25.72 | 25.72 | 25.22 | 25.44 | 63,524 | -0.09(-0.35%) |
Mar 26, 2024 | 25.64 | 25.68 | 25.48 | 25.53 | 65,346 | -0.03(-0.12%) |
Mar 25, 2024 | 25.75 | 25.75 | 25.51 | 25.56 | 60,557 | -0.22(-0.85%) |
Mar 22, 2024 | 25.86 | 25.86 | 25.56 | 25.78 | 59,158 | -0.15(-0.58%) |
Mar 21, 2024 | 26.23 | 26.28 | 25.90 | 25.93 | 158,038 | -0.09(-0.35%) |
Mar 20, 2024 | 25.74 | 26.09 | 25.68 | 26.02 | 47,149 | +0.28(+1.09%) |
Mar 19, 2024 | 25.59 | 25.76 | 25.34 | 25.74 | 50,608 | -0.07(-0.27%) |
Mar 18, 2024 | 25.68 | 25.92 | 25.56 | 25.81 | 38,842 | +0.33(+1.30%) |
Mar 15, 2024 | 25.79 | 25.79 | 25.39 | 25.48 | 138,297 | -0.41(-1.58%) |
Mar 14, 2024 | 26.32 | 26.32 | 25.71 | 25.89 | 119,314 | -0.65(-2.45%) |
Mar 13, 2024 | 26.43 | 26.71 | 26.27 | 26.54 | 55,260 | +0.01(+0.04%) |
Mar 12, 2024 | 26.40 | 26.60 | 26.24 | 26.53 | 57,319 | +0.19(+0.72%) |
Mar 11, 2024 | 26.13 | 26.38 | 25.98 | 26.34 | 69,961 | +0.06(+0.23%) |
Mar 08, 2024 | 26.55 | 26.85 | 26.18 | 26.28 | 108,755 | -0.15(-0.57%) |
Mar 07, 2024 | 26.46 | 26.50 | 26.02 | 26.43 | 80,113 | +0.24(+0.92%) |
Mar 06, 2024 | 26.73 | 26.73 | 26.07 | 26.19 | 205,814 | +0.42(+1.63%) |
Mar 05, 2024 | 26.33 | 26.37 | 25.47 | 25.77 | 181,511 | -0.86(-3.23%) |
Mar 04, 2024 | 27.01 | 27.01 | 26.54 | 26.63 | 153,157 | -0.24(-0.89%) |