Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.45 | 24.47 | 24.42 | 24.47 | 153,892 | +0.06(+0.25%) |
May 23, 2024 | 24.43 | 24.43 | 24.39 | 24.41 | 111,205 | +0.00(+0.00%) |
May 22, 2024 | 24.41 | 24.41 | 24.39 | 24.41 | 151,962 | +0.00(+0.00%) |
May 21, 2024 | 24.39 | 24.41 | 24.36 | 24.41 | 191,278 | +0.02(+0.08%) |
May 20, 2024 | 24.35 | 24.39 | 24.33 | 24.39 | 168,567 | +0.04(+0.18%) |
May 17, 2024 | 24.36 | 24.36 | 24.33 | 24.35 | 117,751 | -0.00(-0.02%) |
May 16, 2024 | 24.33 | 24.35 | 24.32 | 24.35 | 130,905 | +0.03(+0.12%) |
May 15, 2024 | 24.29 | 24.33 | 24.24 | 24.32 | 197,495 | +0.05(+0.20%) |
May 14, 2024 | 24.22 | 24.29 | 24.22 | 24.27 | 109,755 | +0.01(+0.04%) |
May 13, 2024 | 24.26 | 24.27 | 24.25 | 24.26 | 166,472 | -0.01(-0.06%) |
May 10, 2024 | 24.26 | 24.28 | 24.25 | 24.28 | 114,072 | +0.02(+0.10%) |
May 09, 2024 | 24.24 | 24.27 | 24.24 | 24.25 | 100,701 | -0.01(-0.04%) |
May 08, 2024 | 24.24 | 24.26 | 24.24 | 24.26 | 141,431 | +0.04(+0.16%) |
May 07, 2024 | 24.23 | 24.24 | 24.20 | 24.22 | 223,741 | -0.01(-0.04%) |
May 06, 2024 | 24.21 | 24.25 | 24.20 | 24.23 | 217,414 | -0.01(-0.04%) |
May 03, 2024 | 24.25 | 24.25 | 24.20 | 24.24 | 91,984 | +0.02(+0.08%) |
May 02, 2024 | 24.16 | 24.25 | 24.16 | 24.22 | 112,639 | +0.01(+0.04%) |
May 01, 2024 | 24.14 | 24.23 | 24.14 | 24.21 | 296,967 | +0.03(+0.12%) |
Apr 30, 2024 | 24.27 | 24.27 | 24.17 | 24.18 | 190,696 | -0.01(-0.04%) |
Apr 29, 2024 | 24.16 | 24.19 | 24.14 | 24.19 | 132,024 | +0.03(+0.12%) |
Apr 26, 2024 | 24.18 | 24.20 | 24.14 | 24.16 | 137,314 | +0.00(+0.00%) |
Apr 25, 2024 | 24.24 | 24.24 | 24.14 | 24.16 | 303,824 | +0.00(+0.00%) |
Apr 24, 2024 | 24.17 | 24.17 | 24.11 | 24.16 | 163,197 | +0.02(+0.08%) |
Apr 23, 2024 | 24.10 | 24.14 | 24.09 | 24.14 | 186,380 | +0.04(+0.16%) |
Apr 22, 2024 | 24.01 | 24.12 | 24.01 | 24.10 | 231,249 | +0.07(+0.29%) |
Apr 19, 2024 | 24.17 | 24.17 | 24.01 | 24.03 | 463,355 | -0.06(-0.27%) |
Apr 18, 2024 | 24.02 | 24.12 | 24.02 | 24.10 | 170,700 | -0.00(-0.02%) |
Apr 17, 2024 | 24.17 | 24.17 | 24.05 | 24.10 | 258,467 | +0.03(+0.12%) |
Apr 16, 2024 | 24.11 | 24.13 | 24.05 | 24.07 | 209,192 | +0.00(+0.00%) |
Apr 15, 2024 | 24.19 | 24.19 | 24.03 | 24.07 | 396,046 | -0.07(-0.29%) |
Apr 12, 2024 | 24.21 | 24.21 | 24.08 | 24.14 | 199,852 | -0.02(-0.08%) |
Apr 11, 2024 | 24.19 | 24.19 | 24.13 | 24.16 | 310,930 | +0.01(+0.04%) |
Apr 10, 2024 | 24.03 | 24.16 | 24.03 | 24.15 | 240,926 | +0.06(+0.25%) |
Apr 09, 2024 | 24.12 | 24.12 | 24.07 | 24.09 | 281,099 | -0.02(-0.08%) |
Apr 08, 2024 | 24.06 | 24.11 | 24.06 | 24.11 | 274,460 | +0.06(+0.25%) |
Apr 05, 2024 | 24.07 | 24.08 | 24.04 | 24.05 | 185,815 | +0.01(+0.04%) |
Apr 04, 2024 | 24.12 | 24.13 | 24.04 | 24.04 | 161,032 | -0.07(-0.29%) |
Apr 03, 2024 | 24.13 | 24.13 | 24.08 | 24.11 | 764,436 | +0.03(+0.12%) |
Apr 02, 2024 | 24.08 | 24.12 | 24.05 | 24.08 | 426,681 | -0.01(-0.04%) |
Apr 01, 2024 | 24.13 | 24.13 | 24.07 | 24.09 | 331,920 | -0.03(-0.12%) |
Mar 28, 2024 | 24.12 | 24.13 | 24.08 | 24.12 | 513,448 | +0.00(+0.00%) |
Mar 27, 2024 | 24.16 | 24.16 | 24.10 | 24.12 | 190,929 | +0.02(+0.07%) |
Mar 26, 2024 | 24.10 | 24.11 | 24.09 | 24.11 | 215,239 | +0.00(+0.02%) |
Mar 25, 2024 | 24.13 | 24.13 | 24.07 | 24.10 | 528,986 | +0.03(+0.12%) |
Mar 22, 2024 | 24.09 | 24.10 | 24.05 | 24.07 | 810,902 | +0.00(+0.00%) |
Mar 21, 2024 | 24.06 | 24.07 | 24.02 | 24.07 | 153,079 | +0.01(+0.04%) |
Mar 20, 2024 | 24.06 | 24.06 | 24.00 | 24.06 | 218,667 | +0.02(+0.08%) |
Mar 19, 2024 | 24.06 | 24.06 | 24.01 | 24.04 | 208,241 | +0.00(+0.00%) |
Mar 18, 2024 | 24.06 | 24.06 | 24.03 | 24.04 | 195,132 | -0.01(-0.04%) |
Mar 15, 2024 | 24.06 | 24.06 | 24.02 | 24.05 | 132,297 | +0.04(+0.16%) |
Mar 14, 2024 | 24.07 | 24.07 | 24.00 | 24.01 | 423,883 | -0.03(-0.12%) |
Mar 13, 2024 | 24.05 | 24.06 | 24.02 | 24.04 | 190,781 | +0.00(+0.00%) |
Mar 12, 2024 | 24.01 | 24.04 | 24.00 | 24.04 | 211,910 | +0.03(+0.12%) |
Mar 11, 2024 | 23.97 | 24.02 | 23.97 | 24.01 | 167,180 | +0.00(+0.00%) |
Mar 08, 2024 | 23.97 | 24.02 | 23.97 | 24.01 | 257,084 | +0.02(+0.08%) |
Mar 07, 2024 | 23.95 | 24.00 | 23.87 | 23.99 | 967,408 | +0.02(+0.08%) |
Mar 06, 2024 | 24.02 | 24.02 | 23.96 | 23.97 | 174,601 | -0.01(-0.04%) |
Mar 05, 2024 | 24.04 | 24.04 | 23.96 | 23.98 | 205,518 | -0.01(-0.04%) |
Mar 04, 2024 | 24.06 | 24.06 | 23.97 | 23.99 | 477,685 | -0.02(-0.08%) |