Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 25.01 | 25.01 | 24.93 | 24.94 | 8,826 | +0.00(+0.00%) |
May 15, 2024 | 24.90 | 24.94 | 24.90 | 24.94 | 5,140 | +0.04(+0.16%) |
May 14, 2024 | 24.92 | 24.92 | 24.88 | 24.90 | 2,245 | +0.02(+0.08%) |
May 13, 2024 | 24.90 | 24.95 | 24.88 | 24.88 | 15,128 | -0.01(-0.04%) |
May 10, 2024 | 24.89 | 24.90 | 24.88 | 24.89 | 8,710 | -0.02(-0.08%) |
May 09, 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 1,898 | +0.02(+0.08%) |
May 08, 2024 | 24.86 | 24.91 | 24.85 | 24.89 | 8,739 | -0.01(-0.04%) |
May 07, 2024 | 24.90 | 24.92 | 24.87 | 24.90 | 8,755 | +0.03(+0.12%) |
May 06, 2024 | 24.84 | 24.88 | 24.84 | 24.87 | 5,462 | +0.02(+0.07%) |
May 03, 2024 | 24.85 | 24.86 | 24.83 | 24.85 | 3,322 | -0.00(-0.01%) |
May 02, 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 580 | +0.03(+0.10%) |
May 01, 2024 | 24.83 | 24.84 | 24.81 | 24.83 | 3,375 | +0.01(+0.02%) |
Apr 30, 2024 | 24.86 | 24.86 | 24.81 | 24.82 | 10,380 | -0.00(-0.02%) |
Apr 29, 2024 | 24.84 | 24.86 | 24.80 | 24.83 | 4,474 | -0.02(-0.09%) |
Apr 26, 2024 | 24.83 | 24.85 | 24.80 | 24.85 | 1,864 | +0.04(+0.17%) |
Apr 25, 2024 | 24.83 | 24.84 | 24.80 | 24.81 | 5,899 | -0.02(-0.08%) |
Apr 24, 2024 | 24.85 | 24.85 | 24.83 | 24.83 | 2,718 | -0.03(-0.12%) |
Apr 23, 2024 | 24.81 | 24.86 | 24.80 | 24.86 | 2,262 | +0.07(+0.28%) |
Apr 22, 2024 | 24.84 | 24.86 | 24.79 | 24.79 | 2,903 | +0.00(+0.00%) |
Apr 19, 2024 | 24.80 | 24.80 | 24.79 | 24.79 | 1,787 | -0.03(-0.12%) |
Apr 18, 2024 | 24.86 | 24.86 | 24.78 | 24.82 | 779 | +0.04(+0.16%) |
Apr 17, 2024 | 24.81 | 24.81 | 24.78 | 24.78 | 1,493 | -0.01(-0.04%) |
Apr 16, 2024 | 24.77 | 24.86 | 24.77 | 24.79 | 5,304 | +0.03(+0.12%) |
Apr 15, 2024 | 24.90 | 24.90 | 24.76 | 24.76 | 4,517 | -0.02(-0.10%) |
Apr 12, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 256 | +0.02(+0.06%) |
Apr 11, 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 828 | -0.04(-0.16%) |
Apr 10, 2024 | 24.81 | 24.81 | 24.77 | 24.81 | 3,061 | +0.03(+0.12%) |
Apr 09, 2024 | 24.74 | 24.78 | 24.74 | 24.78 | 3,651 | +0.04(+0.16%) |
Apr 08, 2024 | 24.75 | 24.77 | 24.73 | 24.74 | 2,551 | -0.02(-0.08%) |
Apr 05, 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 1,621 | +0.02(+0.10%) |
Apr 04, 2024 | 24.72 | 24.74 | 24.72 | 24.74 | 1,762 | +0.02(+0.06%) |
Apr 03, 2024 | 24.75 | 24.77 | 24.72 | 24.72 | 1,857 | -0.04(-0.16%) |
Apr 02, 2024 | 24.76 | 24.77 | 24.73 | 24.76 | 3,167 | -0.01(-0.04%) |
Apr 01, 2024 | 24.72 | 24.77 | 24.70 | 24.77 | 5,503 | +0.02(+0.08%) |
Mar 28, 2024 | 24.72 | 24.75 | 24.72 | 24.75 | 1,439 | +0.03(+0.12%) |
Mar 27, 2024 | 24.77 | 24.78 | 24.72 | 24.72 | 2,849 | -0.03(-0.12%) |
Mar 26, 2024 | 24.72 | 24.77 | 24.72 | 24.75 | 4,805 | +0.06(+0.24%) |
Mar 25, 2024 | 24.68 | 24.75 | 24.68 | 24.69 | 9,760 | +0.01(+0.04%) |
Mar 22, 2024 | 24.74 | 24.74 | 24.68 | 24.68 | 2,185 | -0.01(-0.04%) |
Mar 21, 2024 | 24.74 | 24.75 | 24.69 | 24.69 | 1,273 | +0.01(+0.04%) |
Mar 20, 2024 | 24.72 | 24.73 | 24.66 | 24.68 | 2,385 | -0.08(-0.32%) |
Mar 19, 2024 | 24.71 | 24.76 | 24.64 | 24.76 | 2,320 | +0.11(+0.44%) |
Mar 18, 2024 | 24.71 | 24.71 | 24.64 | 24.65 | 10,663 | -0.03(-0.12%) |
Mar 15, 2024 | 24.69 | 24.70 | 24.67 | 24.68 | 3,689 | -0.05(-0.20%) |
Mar 14, 2024 | 24.73 | 24.82 | 24.70 | 24.73 | 2,837 | +0.09(+0.35%) |
Mar 13, 2024 | 24.61 | 24.64 | 24.61 | 24.64 | 1,333 | +0.01(+0.02%) |
Mar 12, 2024 | 24.65 | 24.68 | 24.64 | 24.64 | 1,427 | +0.04(+0.15%) |
Mar 11, 2024 | 24.64 | 24.64 | 24.58 | 24.60 | 10,130 | -0.03(-0.12%) |
Mar 08, 2024 | 24.61 | 24.63 | 24.61 | 24.63 | 564 | -0.05(-0.20%) |
Mar 07, 2024 | 24.60 | 24.68 | 24.60 | 24.68 | 1,774 | +0.06(+0.26%) |
Mar 06, 2024 | 24.60 | 24.62 | 24.60 | 24.62 | 5,149 | +0.02(+0.10%) |
Mar 05, 2024 | 24.64 | 24.64 | 24.59 | 24.59 | 6,538 | -0.06(-0.24%) |
Mar 04, 2024 | 24.67 | 24.67 | 24.60 | 24.65 | 2,421 | +0.02(+0.08%) |