Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 24.01 | 24.08 | 23.94 | 23.96 | 38,510 | -0.08(-0.32%) |
May 20, 2024 | 23.99 | 24.05 | 23.97 | 24.04 | 69,086 | +0.03(+0.12%) |
May 17, 2024 | 23.84 | 24.01 | 23.79 | 24.01 | 37,973 | +0.26(+1.09%) |
May 16, 2024 | 23.85 | 23.93 | 23.75 | 23.75 | 19,988 | -0.14(-0.59%) |
May 15, 2024 | 23.70 | 23.91 | 23.70 | 23.89 | 20,055 | +0.06(+0.27%) |
May 14, 2024 | 23.73 | 23.83 | 23.68 | 23.83 | 7,529 | +0.13(+0.53%) |
May 13, 2024 | 23.85 | 23.85 | 23.70 | 23.70 | 3,063 | -0.10(-0.42%) |
May 10, 2024 | 23.80 | 23.84 | 23.71 | 23.80 | 2,209 | -0.02(-0.08%) |
May 09, 2024 | 23.63 | 23.82 | 23.62 | 23.82 | 5,696 | +0.22(+0.93%) |
May 08, 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 7,856 | +0.09(+0.38%) |
May 07, 2024 | 23.55 | 23.55 | 23.46 | 23.51 | 11,223 | +0.09(+0.36%) |
May 06, 2024 | 23.42 | 23.48 | 23.42 | 23.43 | 1,673 | +0.14(+0.62%) |
May 03, 2024 | 23.22 | 23.29 | 23.13 | 23.28 | 6,860 | +0.06(+0.26%) |
May 02, 2024 | 23.06 | 23.22 | 23.06 | 23.22 | 8,934 | +0.22(+0.96%) |
May 01, 2024 | 23.11 | 23.12 | 22.91 | 23.00 | 41,163 | -0.16(-0.69%) |
Apr 30, 2024 | 23.51 | 23.51 | 23.15 | 23.16 | 17,535 | -0.43(-1.82%) |
Apr 29, 2024 | 23.46 | 23.59 | 23.46 | 23.59 | 21,778 | +0.13(+0.57%) |
Apr 26, 2024 | 23.49 | 23.50 | 23.38 | 23.46 | 5,303 | -0.03(-0.15%) |
Apr 25, 2024 | 23.31 | 23.58 | 23.31 | 23.49 | 18,906 | +0.07(+0.30%) |
Apr 24, 2024 | 23.35 | 23.43 | 23.35 | 23.42 | 4,779 | +0.05(+0.21%) |
Apr 23, 2024 | 23.22 | 23.40 | 23.22 | 23.37 | 12,222 | +0.15(+0.64%) |
Apr 22, 2024 | 23.09 | 23.30 | 22.97 | 23.22 | 7,222 | +0.12(+0.52%) |
Apr 19, 2024 | 22.80 | 23.15 | 22.80 | 23.10 | 5,178 | +0.29(+1.27%) |
Apr 18, 2024 | 22.79 | 22.91 | 22.75 | 22.81 | 33,748 | +0.05(+0.24%) |
Apr 17, 2024 | 22.72 | 22.82 | 22.67 | 22.76 | 16,188 | +0.08(+0.37%) |
Apr 16, 2024 | 22.82 | 22.82 | 22.59 | 22.67 | 4,606 | -0.21(-0.91%) |
Apr 15, 2024 | 23.18 | 23.18 | 22.85 | 22.88 | 19,809 | -0.21(-0.91%) |
Apr 12, 2024 | 23.55 | 23.55 | 23.09 | 23.09 | 870 | -0.26(-1.11%) |
Apr 11, 2024 | 23.48 | 23.48 | 23.20 | 23.35 | 5,825 | -0.03(-0.13%) |
Apr 10, 2024 | 23.36 | 23.41 | 23.27 | 23.38 | 12,709 | -0.09(-0.37%) |
Apr 09, 2024 | 23.56 | 23.56 | 23.42 | 23.47 | 3,805 | -0.05(-0.20%) |
Apr 08, 2024 | 23.57 | 23.60 | 23.52 | 23.52 | 5,831 | +0.03(+0.11%) |
Apr 05, 2024 | 23.41 | 23.50 | 23.30 | 23.49 | 4,515 | +0.09(+0.38%) |
Apr 04, 2024 | 23.55 | 23.57 | 23.40 | 23.40 | 2,669 | -0.08(-0.34%) |
Apr 03, 2024 | 23.41 | 23.50 | 23.37 | 23.48 | 87,772 | +0.15(+0.64%) |
Apr 02, 2024 | 23.15 | 23.33 | 23.15 | 23.33 | 211,079 | +0.22(+0.95%) |
Apr 01, 2024 | 23.08 | 23.12 | 23.04 | 23.11 | 17,320 | +0.06(+0.26%) |
Mar 28, 2024 | 22.91 | 23.06 | 22.91 | 23.05 | 44,736 | +0.20(+0.88%) |
Mar 27, 2024 | 22.65 | 22.85 | 22.65 | 22.85 | 8,809 | +0.22(+0.97%) |
Mar 26, 2024 | 22.76 | 22.76 | 22.62 | 22.63 | 14,815 | -0.13(-0.57%) |
Mar 25, 2024 | 22.75 | 22.79 | 22.72 | 22.76 | 16,517 | +0.14(+0.61%) |
Mar 22, 2024 | 22.75 | 22.75 | 22.60 | 22.62 | 15,236 | -0.08(-0.36%) |
Mar 21, 2024 | 22.68 | 22.74 | 22.67 | 22.70 | 73,037 | +0.08(+0.36%) |
Mar 20, 2024 | 22.54 | 22.67 | 22.52 | 22.62 | 13,667 | +0.07(+0.31%) |
Mar 19, 2024 | 22.37 | 22.55 | 22.37 | 22.55 | 33,772 | +0.17(+0.75%) |
Mar 18, 2024 | 22.33 | 22.39 | 22.33 | 22.39 | 24,981 | +0.08(+0.36%) |
Mar 15, 2024 | 22.34 | 22.36 | 22.27 | 22.31 | 9,470 | +0.09(+0.39%) |
Mar 14, 2024 | 22.30 | 22.30 | 22.18 | 22.22 | 1,906 | -0.06(-0.26%) |
Mar 13, 2024 | 22.36 | 22.39 | 22.26 | 22.28 | 17,793 | +0.19(+0.85%) |
Mar 12, 2024 | 22.12 | 22.13 | 21.98 | 22.09 | 3,970 | +0.01(+0.03%) |
Mar 11, 2024 | 21.92 | 22.08 | 21.92 | 22.08 | 143,212 | +0.09(+0.42%) |
Mar 08, 2024 | 22.04 | 22.04 | 21.93 | 21.99 | 5,361 | -0.03(-0.13%) |
Mar 07, 2024 | 21.95 | 22.05 | 21.95 | 22.02 | 6,649 | +0.12(+0.54%) |
Mar 06, 2024 | 21.90 | 21.92 | 21.88 | 21.90 | 5,168 | +0.20(+0.90%) |
Mar 05, 2024 | 21.63 | 21.79 | 21.63 | 21.70 | 1,870 | +0.06(+0.29%) |
Mar 04, 2024 | 21.64 | 21.67 | 21.61 | 21.64 | 25,844 | +0.02(+0.09%) |