Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.87 | 24.87 | 24.60 | 24.84 | 637,541 | +0.04(+0.16%) |
May 09, 2024 | 24.57 | 24.81 | 24.50 | 24.80 | 815,566 | +0.18(+0.73%) |
May 08, 2024 | 24.55 | 24.84 | 24.45 | 24.62 | 1,296,220 | -0.08(-0.32%) |
May 07, 2024 | 24.99 | 25.05 | 24.69 | 24.70 | 1,279,353 | -0.19(-0.76%) |
May 06, 2024 | 24.83 | 24.93 | 24.66 | 24.89 | 765,237 | +0.27(+1.10%) |
May 03, 2024 | 24.77 | 24.95 | 24.47 | 24.62 | 634,708 | +0.21(+0.86%) |
May 02, 2024 | 24.27 | 24.41 | 24.13 | 24.41 | 845,338 | +0.37(+1.54%) |
May 01, 2024 | 23.91 | 24.52 | 23.81 | 24.04 | 843,671 | +0.36(+1.52%) |
Apr 30, 2024 | 23.92 | 24.05 | 23.68 | 23.68 | 851,441 | -0.42(-1.74%) |
Apr 29, 2024 | 24.42 | 24.53 | 24.04 | 24.10 | 658,350 | -0.32(-1.31%) |
Apr 26, 2024 | 24.47 | 24.72 | 24.31 | 24.42 | 686,416 | -0.10(-0.41%) |
Apr 25, 2024 | 24.66 | 24.66 | 24.29 | 24.52 | 820,312 | -0.28(-1.13%) |
Apr 24, 2024 | 24.40 | 24.82 | 24.28 | 24.80 | 891,178 | +0.11(+0.45%) |
Apr 23, 2024 | 24.25 | 24.88 | 24.20 | 24.69 | 1,054,831 | +0.39(+1.60%) |
Apr 22, 2024 | 24.04 | 24.40 | 23.90 | 24.30 | 1,134,655 | +0.29(+1.21%) |
Apr 19, 2024 | 23.16 | 24.03 | 23.16 | 24.01 | 1,595,296 | +0.79(+3.40%) |
Apr 18, 2024 | 23.52 | 23.52 | 22.51 | 23.22 | 1,713,114 | +0.79(+3.52%) |
Apr 17, 2024 | 22.63 | 22.82 | 22.41 | 22.43 | 1,117,878 | +0.03(+0.13%) |
Apr 16, 2024 | 22.64 | 22.69 | 22.38 | 22.40 | 706,170 | -0.44(-1.93%) |
Apr 15, 2024 | 22.97 | 23.25 | 22.63 | 22.84 | 919,669 | -0.09(-0.39%) |
Apr 12, 2024 | 22.88 | 23.18 | 22.84 | 22.93 | 955,871 | -0.29(-1.25%) |
Apr 11, 2024 | 23.08 | 23.39 | 22.84 | 23.22 | 1,118,859 | +0.26(+1.13%) |
Apr 10, 2024 | 23.73 | 23.77 | 22.81 | 22.96 | 1,157,130 | -1.27(-5.24%) |
Apr 09, 2024 | 24.10 | 24.24 | 23.95 | 24.23 | 539,783 | +0.23(+0.96%) |
Apr 08, 2024 | 23.82 | 24.09 | 23.80 | 24.00 | 638,732 | +0.23(+0.97%) |
Apr 05, 2024 | 23.60 | 23.88 | 23.57 | 23.77 | 637,348 | +0.08(+0.34%) |
Apr 04, 2024 | 23.96 | 24.09 | 23.60 | 23.69 | 820,512 | +0.07(+0.30%) |
Apr 03, 2024 | 23.61 | 23.95 | 23.54 | 23.62 | 795,549 | -0.15(-0.63%) |
Apr 02, 2024 | 23.89 | 24.02 | 23.65 | 23.77 | 927,983 | -0.33(-1.37%) |
Apr 01, 2024 | 24.66 | 24.66 | 24.01 | 24.10 | 765,329 | -0.47(-1.91%) |
Mar 28, 2024 | 24.54 | 24.48 | 24.48 | 24.57 | 1,346,594 | +0.03(+0.12%) |
Mar 27, 2024 | 23.76 | 24.57 | 23.66 | 24.54 | 1,302,428 | +0.87(+3.68%) |
Mar 26, 2024 | 23.77 | 23.77 | 23.52 | 23.67 | 823,402 | +0.04(+0.17%) |
Mar 25, 2024 | 23.38 | 23.63 | 23.35 | 23.63 | 950,082 | +0.24(+1.03%) |
Mar 22, 2024 | 23.79 | 23.86 | 23.32 | 23.39 | 693,368 | -0.35(-1.47%) |
Mar 21, 2024 | 23.89 | 24.05 | 23.68 | 23.74 | 1,292,106 | +0.02(+0.08%) |
Mar 20, 2024 | 22.98 | 23.88 | 22.93 | 23.72 | 927,878 | +0.65(+2.82%) |
Mar 19, 2024 | 22.97 | 23.26 | 22.92 | 23.07 | 718,589 | +0.08(+0.35%) |
Mar 18, 2024 | 23.36 | 23.41 | 22.97 | 22.99 | 1,042,369 | -0.30(-1.29%) |
Mar 15, 2024 | 23.10 | 23.55 | 23.10 | 23.29 | 2,626,077 | +0.10(+0.43%) |
Mar 14, 2024 | 23.61 | 23.70 | 23.06 | 23.19 | 949,541 | -0.53(-2.23%) |
Mar 13, 2024 | 23.72 | 23.96 | 23.64 | 23.72 | 735,399 | -0.06(-0.25%) |
Mar 12, 2024 | 23.83 | 24.05 | 23.68 | 23.78 | 686,393 | -0.21(-0.88%) |
Mar 11, 2024 | 23.88 | 24.11 | 23.84 | 23.99 | 676,758 | +0.03(+0.13%) |
Mar 08, 2024 | 24.23 | 24.25 | 23.89 | 23.96 | 635,483 | +0.07(+0.29%) |
Mar 07, 2024 | 24.19 | 24.32 | 23.79 | 23.89 | 807,157 | -0.04(-0.17%) |
Mar 06, 2024 | 23.99 | 24.29 | 23.55 | 23.93 | 1,261,978 | -0.13(-0.54%) |
Mar 05, 2024 | 22.98 | 24.10 | 22.98 | 24.06 | 1,182,540 | +0.93(+4.02%) |
Mar 04, 2024 | 23.45 | 23.67 | 23.12 | 23.13 | 1,080,540 | -0.21(-0.90%) |