Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.54 | 23.54 | 22.71 | 22.81 | 321,091 | -0.65(-2.77%) |
May 16, 2024 | 22.84 | 23.47 | 22.78 | 23.46 | 217,338 | +0.66(+2.89%) |
May 15, 2024 | 23.07 | 23.26 | 22.77 | 22.80 | 234,268 | -0.16(-0.70%) |
May 14, 2024 | 22.78 | 23.01 | 22.71 | 22.96 | 274,991 | +0.43(+1.91%) |
May 13, 2024 | 22.92 | 22.93 | 22.52 | 22.53 | 273,758 | -0.24(-1.05%) |
May 10, 2024 | 23.19 | 23.30 | 22.57 | 22.77 | 290,236 | -0.34(-1.47%) |
May 09, 2024 | 22.56 | 23.17 | 22.56 | 23.11 | 180,635 | +0.57(+2.53%) |
May 08, 2024 | 22.28 | 22.57 | 22.26 | 22.54 | 135,949 | +0.17(+0.76%) |
May 07, 2024 | 22.72 | 22.79 | 22.32 | 22.37 | 206,939 | -0.19(-0.84%) |
May 06, 2024 | 22.69 | 22.80 | 22.34 | 22.56 | 201,097 | +0.00(+0.00%) |
May 03, 2024 | 22.96 | 22.96 | 22.55 | 22.56 | 180,642 | -0.06(-0.27%) |
May 02, 2024 | 22.76 | 22.77 | 22.29 | 22.62 | 241,249 | +0.20(+0.89%) |
May 01, 2024 | 22.33 | 22.85 | 22.33 | 22.42 | 191,821 | +0.18(+0.81%) |
Apr 30, 2024 | 22.47 | 22.77 | 22.21 | 22.24 | 298,247 | -0.33(-1.46%) |
Apr 29, 2024 | 22.59 | 22.85 | 22.51 | 22.57 | 124,231 | -0.04(-0.18%) |
Apr 26, 2024 | 22.93 | 23.11 | 22.59 | 22.61 | 135,990 | -0.35(-1.52%) |
Apr 25, 2024 | 22.91 | 23.03 | 22.68 | 22.96 | 150,186 | -0.12(-0.52%) |
Apr 24, 2024 | 23.29 | 23.34 | 22.95 | 23.08 | 143,676 | -0.43(-1.83%) |
Apr 23, 2024 | 23.40 | 23.63 | 23.36 | 23.51 | 148,517 | +0.21(+0.90%) |
Apr 22, 2024 | 23.13 | 23.54 | 22.94 | 23.30 | 188,563 | +0.30(+1.30%) |
Apr 19, 2024 | 22.70 | 23.09 | 22.70 | 23.00 | 174,227 | +0.30(+1.32%) |
Apr 18, 2024 | 22.60 | 22.89 | 22.48 | 22.70 | 179,922 | +0.29(+1.29%) |
Apr 17, 2024 | 22.98 | 22.98 | 22.38 | 22.41 | 192,025 | -0.33(-1.45%) |
Apr 16, 2024 | 22.43 | 22.77 | 22.32 | 22.74 | 149,107 | +0.13(+0.57%) |
Apr 15, 2024 | 22.42 | 22.62 | 22.30 | 22.61 | 197,801 | +0.26(+1.16%) |
Apr 12, 2024 | 22.48 | 22.59 | 22.30 | 22.35 | 205,566 | -0.24(-1.06%) |
Apr 11, 2024 | 22.82 | 22.92 | 22.57 | 22.59 | 130,454 | -0.06(-0.26%) |
Apr 10, 2024 | 22.49 | 22.80 | 22.33 | 22.65 | 163,239 | -0.29(-1.26%) |
Apr 09, 2024 | 23.07 | 23.07 | 22.72 | 22.94 | 107,310 | -0.05(-0.22%) |
Apr 08, 2024 | 23.08 | 23.15 | 22.91 | 22.99 | 120,979 | +0.07(+0.31%) |
Apr 05, 2024 | 22.74 | 23.02 | 22.51 | 22.92 | 142,107 | +0.03(+0.13%) |
Apr 04, 2024 | 23.29 | 23.47 | 22.74 | 22.89 | 190,062 | -0.14(-0.61%) |
Apr 03, 2024 | 22.54 | 23.05 | 22.54 | 23.03 | 158,728 | +0.38(+1.68%) |
Apr 02, 2024 | 22.52 | 22.66 | 22.46 | 22.65 | 185,149 | -0.09(-0.40%) |
Apr 01, 2024 | 22.86 | 22.89 | 22.47 | 22.74 | 269,227 | -0.10(-0.44%) |
Mar 28, 2024 | 22.76 | 22.98 | 22.76 | 22.84 | 363,464 | +0.08(+0.35%) |
Mar 27, 2024 | 22.77 | 22.85 | 22.65 | 22.76 | 169,916 | +0.21(+0.93%) |
Mar 26, 2024 | 22.70 | 22.77 | 22.50 | 22.55 | 173,806 | +0.02(+0.09%) |
Mar 25, 2024 | 22.61 | 22.78 | 22.45 | 22.53 | 238,061 | +0.01(+0.04%) |
Mar 22, 2024 | 22.79 | 22.88 | 22.50 | 22.52 | 163,407 | -0.09(-0.40%) |
Mar 21, 2024 | 22.80 | 22.98 | 22.59 | 22.61 | 188,791 | +0.01(+0.04%) |
Mar 20, 2024 | 22.25 | 22.92 | 22.25 | 22.60 | 168,114 | +0.25(+1.12%) |
Mar 19, 2024 | 22.43 | 22.66 | 22.33 | 22.35 | 168,789 | -0.08(-0.36%) |
Mar 18, 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 184,460 | -0.16(-0.71%) |
Mar 15, 2024 | 22.48 | 22.80 | 22.48 | 22.59 | 438,643 | -0.07(-0.31%) |
Mar 14, 2024 | 22.31 | 22.68 | 22.31 | 22.66 | 212,367 | +0.15(+0.67%) |
Mar 13, 2024 | 22.59 | 23.01 | 22.43 | 22.51 | 187,685 | -0.22(-0.97%) |
Mar 12, 2024 | 22.84 | 22.99 | 22.69 | 22.73 | 131,461 | -0.16(-0.70%) |
Mar 11, 2024 | 22.85 | 23.01 | 22.72 | 22.89 | 134,226 | -0.06(-0.26%) |
Mar 08, 2024 | 22.93 | 23.35 | 22.81 | 22.95 | 160,533 | +0.24(+1.06%) |
Mar 07, 2024 | 22.97 | 23.04 | 22.55 | 22.71 | 289,947 | -0.06(-0.26%) |
Mar 06, 2024 | 22.87 | 22.97 | 22.42 | 22.77 | 227,245 | +0.14(+0.62%) |
Mar 05, 2024 | 22.55 | 22.74 | 22.47 | 22.63 | 412,664 | +0.03(+0.13%) |
Mar 04, 2024 | 22.70 | 22.82 | 22.52 | 22.60 | 380,074 | -0.03(-0.13%) |