Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.63 | 22.65 | 22.27 | 22.53 | 2,763,992 | -0.03(-0.13%) |
May 16, 2024 | 22.76 | 22.89 | 22.48 | 22.56 | 2,059,493 | -0.18(-0.79%) |
May 15, 2024 | 22.60 | 22.91 | 22.41 | 22.74 | 1,987,248 | +0.32(+1.45%) |
May 14, 2024 | 22.33 | 22.62 | 22.32 | 22.41 | 1,588,352 | +0.18(+0.81%) |
May 13, 2024 | 21.95 | 22.34 | 21.93 | 22.24 | 1,568,315 | +0.43(+1.97%) |
May 10, 2024 | 22.29 | 22.33 | 21.69 | 21.81 | 3,001,111 | -0.34(-1.53%) |
May 09, 2024 | 21.96 | 22.24 | 21.68 | 22.15 | 1,799,100 | +0.30(+1.37%) |
May 08, 2024 | 21.72 | 21.92 | 21.63 | 21.85 | 2,038,783 | -0.01(-0.05%) |
May 07, 2024 | 21.83 | 22.30 | 21.74 | 21.86 | 3,459,003 | +0.07(+0.32%) |
May 06, 2024 | 22.13 | 22.29 | 21.70 | 21.79 | 2,294,894 | -0.19(-0.86%) |
May 03, 2024 | 21.58 | 22.13 | 21.27 | 21.98 | 3,458,194 | +0.51(+2.37%) |
May 02, 2024 | 21.85 | 22.78 | 21.33 | 21.47 | 4,091,324 | +0.10(+0.47%) |
May 01, 2024 | 21.92 | 22.07 | 21.27 | 21.37 | 4,662,400 | -0.50(-2.28%) |
Apr 30, 2024 | 23.22 | 23.22 | 21.81 | 21.87 | 5,022,502 | -1.58(-6.76%) |
Apr 29, 2024 | 23.68 | 23.68 | 23.31 | 23.45 | 1,556,864 | -0.12(-0.51%) |
Apr 26, 2024 | 23.91 | 23.93 | 23.37 | 23.57 | 1,793,433 | -0.29(-1.21%) |
Apr 25, 2024 | 23.37 | 23.86 | 23.09 | 23.86 | 2,036,180 | +0.48(+2.05%) |
Apr 24, 2024 | 23.34 | 23.42 | 23.06 | 23.38 | 1,794,033 | +0.02(+0.09%) |
Apr 23, 2024 | 23.62 | 23.74 | 23.15 | 23.36 | 1,980,326 | -0.47(-1.97%) |
Apr 22, 2024 | 23.98 | 24.10 | 23.67 | 23.83 | 1,556,377 | -0.17(-0.71%) |
Apr 19, 2024 | 23.87 | 24.19 | 23.86 | 24.00 | 1,419,601 | -0.01(-0.04%) |
Apr 18, 2024 | 24.02 | 24.42 | 23.89 | 24.01 | 2,455,440 | +0.06(+0.25%) |
Apr 17, 2024 | 24.20 | 24.76 | 23.94 | 23.95 | 3,920,529 | -0.06(-0.25%) |
Apr 16, 2024 | 22.97 | 24.15 | 22.65 | 24.01 | 4,080,498 | +1.15(+5.01%) |
Apr 15, 2024 | 23.04 | 23.20 | 22.74 | 22.86 | 5,208,274 | -0.15(-0.65%) |
Apr 12, 2024 | 23.59 | 23.61 | 22.95 | 23.01 | 2,484,497 | -0.40(-1.70%) |
Apr 11, 2024 | 21.82 | 23.59 | 21.77 | 23.41 | 3,613,708 | -0.08(-0.34%) |
Apr 10, 2024 | 22.88 | 23.49 | 22.80 | 23.49 | 1,865,635 | +0.08(+0.34%) |
Apr 09, 2024 | 23.40 | 23.59 | 23.12 | 23.41 | 2,054,279 | +0.17(+0.73%) |
Apr 08, 2024 | 23.44 | 23.54 | 23.11 | 23.24 | 1,840,584 | -0.06(-0.26%) |
Apr 05, 2024 | 23.04 | 23.45 | 22.93 | 23.30 | 3,129,529 | +0.05(+0.21%) |
Apr 04, 2024 | 23.87 | 24.01 | 23.16 | 23.25 | 2,917,758 | -0.68(-2.83%) |
Apr 03, 2024 | 24.38 | 24.42 | 23.76 | 23.93 | 1,995,332 | -0.29(-1.19%) |
Apr 02, 2024 | 24.21 | 24.51 | 23.94 | 24.22 | 2,420,410 | +0.14(+0.58%) |
Apr 01, 2024 | 24.25 | 24.39 | 23.98 | 24.08 | 2,024,806 | -0.10(-0.41%) |
Mar 28, 2024 | 24.31 | 24.41 | 23.89 | 24.18 | 3,054,336 | +0.01(+0.04%) |
Mar 27, 2024 | 23.57 | 24.18 | 23.53 | 24.17 | 2,081,331 | +0.66(+2.80%) |
Mar 26, 2024 | 24.12 | 24.22 | 23.16 | 23.51 | 3,379,139 | -0.33(-1.38%) |
Mar 25, 2024 | 24.13 | 24.48 | 23.77 | 23.84 | 2,914,305 | -0.24(-0.99%) |
Mar 22, 2024 | 24.32 | 24.62 | 24.05 | 24.08 | 1,264,350 | -0.33(-1.35%) |
Mar 21, 2024 | 24.42 | 24.72 | 24.30 | 24.41 | 2,048,440 | +0.08(+0.33%) |
Mar 20, 2024 | 24.05 | 24.60 | 24.04 | 24.33 | 2,236,227 | +0.00(+0.00%) |
Mar 19, 2024 | 24.07 | 24.42 | 23.96 | 24.33 | 2,845,350 | +0.12(+0.49%) |
Mar 18, 2024 | 23.92 | 24.55 | 23.77 | 24.21 | 5,169,636 | +0.52(+2.19%) |
Mar 15, 2024 | 24.47 | 24.76 | 23.55 | 23.69 | 11,417,522 | -0.94(-3.80%) |
Mar 14, 2024 | 25.07 | 25.07 | 24.34 | 24.63 | 3,529,330 | -0.44(-1.75%) |
Mar 13, 2024 | 25.11 | 25.35 | 24.63 | 25.07 | 3,420,382 | -0.11(-0.44%) |
Mar 12, 2024 | 25.80 | 25.87 | 25.02 | 25.18 | 3,482,572 | -0.83(-3.18%) |
Mar 11, 2024 | 26.94 | 27.05 | 25.86 | 26.00 | 2,933,964 | -1.07(-3.94%) |
Mar 08, 2024 | 26.81 | 27.15 | 26.61 | 27.07 | 2,873,065 | +0.35(+1.31%) |
Mar 07, 2024 | 26.15 | 27.07 | 26.12 | 26.72 | 3,609,505 | +0.66(+2.52%) |
Mar 06, 2024 | 25.77 | 26.31 | 25.64 | 26.06 | 4,688,524 | +0.60(+2.35%) |
Mar 05, 2024 | 25.11 | 25.83 | 25.10 | 25.46 | 3,301,382 | +0.25(+0.99%) |
Mar 04, 2024 | 25.10 | 25.64 | 25.07 | 25.22 | 5,715,841 | +0.27(+1.08%) |