Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.14 | 23.28 | 22.52 | 22.69 | 563,663 | -0.63(-2.70%) |
May 21, 2024 | 23.29 | 23.45 | 23.14 | 23.32 | 449,706 | -0.08(-0.34%) |
May 20, 2024 | 23.16 | 23.49 | 23.14 | 23.40 | 477,149 | +0.28(+1.21%) |
May 17, 2024 | 23.01 | 23.24 | 22.83 | 23.12 | 455,998 | +0.21(+0.90%) |
May 16, 2024 | 23.27 | 23.39 | 22.77 | 22.91 | 469,564 | -0.45(-1.93%) |
May 15, 2024 | 23.77 | 23.77 | 23.05 | 23.37 | 524,076 | -0.33(-1.41%) |
May 14, 2024 | 23.42 | 23.72 | 23.32 | 23.70 | 723,279 | +0.45(+1.94%) |
May 13, 2024 | 23.22 | 23.32 | 22.91 | 23.25 | 592,933 | +0.25(+1.07%) |
May 10, 2024 | 23.43 | 23.47 | 22.68 | 23.00 | 903,758 | -0.26(-1.10%) |
May 09, 2024 | 23.00 | 23.87 | 22.84 | 23.26 | 1,358,273 | +0.55(+2.42%) |
May 08, 2024 | 22.64 | 22.84 | 22.55 | 22.71 | 323,686 | -0.17(-0.73%) |
May 07, 2024 | 22.83 | 23.16 | 22.83 | 22.87 | 365,021 | +0.07(+0.30%) |
May 06, 2024 | 22.68 | 23.00 | 22.68 | 22.81 | 340,634 | +0.32(+1.44%) |
May 03, 2024 | 22.67 | 22.82 | 22.32 | 22.48 | 364,182 | -0.06(-0.26%) |
May 02, 2024 | 22.43 | 22.71 | 22.18 | 22.54 | 506,040 | +0.30(+1.37%) |
May 01, 2024 | 22.92 | 22.95 | 22.21 | 22.24 | 418,546 | -0.60(-2.62%) |
Apr 30, 2024 | 23.56 | 23.60 | 22.79 | 22.84 | 519,776 | -0.81(-3.41%) |
Apr 29, 2024 | 23.44 | 23.69 | 23.38 | 23.64 | 274,382 | +0.20(+0.84%) |
Apr 26, 2024 | 23.34 | 23.56 | 23.21 | 23.44 | 288,458 | +0.03(+0.13%) |
Apr 25, 2024 | 23.40 | 23.50 | 23.33 | 23.41 | 373,266 | -0.10(-0.42%) |
Apr 24, 2024 | 23.58 | 23.81 | 23.39 | 23.51 | 395,255 | -0.18(-0.75%) |
Apr 23, 2024 | 23.56 | 23.87 | 23.43 | 23.69 | 249,916 | +0.04(+0.17%) |
Apr 22, 2024 | 23.63 | 23.91 | 23.27 | 23.65 | 571,118 | +0.04(+0.17%) |
Apr 19, 2024 | 22.84 | 23.63 | 22.84 | 23.61 | 547,494 | +0.77(+3.35%) |
Apr 18, 2024 | 23.04 | 23.30 | 22.84 | 22.84 | 455,246 | -0.16(-0.68%) |
Apr 17, 2024 | 23.42 | 23.78 | 22.98 | 23.00 | 485,983 | -0.53(-2.25%) |
Apr 16, 2024 | 23.58 | 23.76 | 23.22 | 23.53 | 438,248 | -0.27(-1.11%) |
Apr 15, 2024 | 24.43 | 24.53 | 23.66 | 23.80 | 523,885 | -0.67(-2.73%) |
Apr 12, 2024 | 24.80 | 24.89 | 24.29 | 24.47 | 484,052 | -0.11(-0.44%) |
Apr 11, 2024 | 24.51 | 24.60 | 24.37 | 24.57 | 476,671 | +0.11(+0.44%) |
Apr 10, 2024 | 25.07 | 25.09 | 24.41 | 24.47 | 661,833 | -0.98(-3.86%) |
Apr 09, 2024 | 25.22 | 25.50 | 25.06 | 25.45 | 491,469 | +0.36(+1.45%) |
Apr 08, 2024 | 25.33 | 25.40 | 25.07 | 25.09 | 532,874 | -0.12(-0.47%) |
Apr 05, 2024 | 25.09 | 25.31 | 24.87 | 25.20 | 794,672 | +0.30(+1.22%) |
Apr 04, 2024 | 24.91 | 25.12 | 24.70 | 24.90 | 495,610 | +0.17(+0.68%) |
Apr 03, 2024 | 24.58 | 24.90 | 24.38 | 24.73 | 653,307 | +0.16(+0.64%) |
Apr 02, 2024 | 24.39 | 24.69 | 24.32 | 24.57 | 780,114 | +0.16(+0.64%) |
Apr 01, 2024 | 24.44 | 24.52 | 24.18 | 24.42 | 514,767 | +0.13(+0.53%) |
Mar 28, 2024 | 24.52 | 24.55 | 24.21 | 24.29 | 836,298 | +0.00(+0.00%) |
Mar 27, 2024 | 23.82 | 24.33 | 23.77 | 24.29 | 731,813 | +0.53(+2.23%) |
Mar 26, 2024 | 24.37 | 24.49 | 23.69 | 23.76 | 514,137 | -0.54(-2.22%) |
Mar 25, 2024 | 24.16 | 24.51 | 24.08 | 24.30 | 527,518 | +0.38(+1.60%) |
Mar 22, 2024 | 24.09 | 24.21 | 23.90 | 23.92 | 315,483 | -0.11(-0.45%) |
Mar 21, 2024 | 24.06 | 24.40 | 23.93 | 24.02 | 493,099 | -0.05(-0.20%) |
Mar 20, 2024 | 23.69 | 24.17 | 23.58 | 24.07 | 669,173 | +0.27(+1.11%) |
Mar 19, 2024 | 23.42 | 23.84 | 23.41 | 23.81 | 646,293 | +0.27(+1.13%) |
Mar 18, 2024 | 23.54 | 23.67 | 23.40 | 23.54 | 448,814 | +0.09(+0.38%) |
Mar 15, 2024 | 22.86 | 23.46 | 22.86 | 23.45 | 1,598,331 | +0.56(+2.45%) |
Mar 14, 2024 | 23.00 | 23.17 | 22.79 | 22.89 | 703,433 | -0.14(-0.60%) |
Mar 13, 2024 | 22.98 | 23.28 | 22.93 | 23.03 | 1,124,731 | +0.19(+0.84%) |
Mar 12, 2024 | 22.62 | 22.86 | 22.49 | 22.84 | 862,640 | +0.16(+0.72%) |
Mar 11, 2024 | 22.86 | 23.01 | 22.49 | 22.68 | 527,676 | -0.27(-1.17%) |
Mar 08, 2024 | 22.91 | 23.32 | 22.85 | 22.95 | 626,371 | +0.10(+0.42%) |
Mar 07, 2024 | 22.76 | 22.99 | 22.69 | 22.85 | 618,655 | +0.37(+1.63%) |
Mar 06, 2024 | 22.51 | 22.65 | 22.23 | 22.48 | 710,888 | +0.21(+0.95%) |
Mar 05, 2024 | 22.18 | 22.69 | 22.18 | 22.27 | 882,608 | +0.10(+0.43%) |
Mar 04, 2024 | 22.29 | 22.43 | 22.06 | 22.18 | 666,633 | -0.09(-0.39%) |